27,200€
0,41%
Echtzeit-Aktienkurs Canon Inc.
Bid:
Ask:
Aktienkurse zur Canon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 27,19 | 27,55 | 27,04 | 27,20 | -0,26% | - |
| 15.10.2026 | 26,90 | 27,30 | 26,62 | 27,27 | 1,96% | - |
| 14.10.2026 | 26,82 | 27,23 | 26,63 | 26,75 | 0,45% | - |
| 13.10.2026 | 26,81 | 27,13 | 26,57 | 26,63 | -1,19% | - |
| 12.10.2026 | 26,73 | 27,01 | 26,54 | 26,95 | 0,94% | - |
| 09.10.2026 | 26,40 | 27,16 | 26,37 | 26,70 | 2,34% | 17.672,00 |
| 08.10.2026 | 26,23 | 26,68 | 25,95 | 26,09 | -1,08% | - |
| 07.10.2026 | 25,97 | 26,40 | 25,96 | 26,37 | 0,82% | 301,00 |
| 06.10.2026 | 26,12 | 26,41 | 26,10 | 26,16 | -0,29% | - |
| 05.10.2026 | 26,12 | 26,37 | 25,92 | 26,23 | -0,79% | 23.550,00 |
| 02.10.2026 | 26,18 | 26,46 | 25,74 | 26,44 | 0,25% | 4.104,00 |
| 01.10.2026 | 25,98 | 26,42 | 25,70 | 26,38 | 2,27% | 3.770,00 |
| 30.09.2026 | 25,89 | 26,06 | 25,75 | 25,79 | -0,35% | 5.207,00 |
| 29.09.2026 | 25,61 | 25,91 | 25,60 | 25,88 | 1,01% | 7.088,00 |
| 28.09.2026 | 25,60 | 25,73 | 25,39 | 25,62 | -1,54% | - |
| 25.09.2026 | 25,61 | 26,04 | 25,51 | 26,02 | 3,48% | - |
| 24.09.2026 | 25,23 | 25,39 | 25,01 | 25,15 | 0,90% | - |
| 23.09.2026 | 25,02 | 25,12 | 24,84 | 24,92 | -0,28% | 2.000,00 |
| 22.09.2026 | 24,78 | 25,00 | 24,68 | 24,99 | 0,77% | - |
| 21.09.2026 | 24,98 | 24,98 | 24,71 | 24,80 | -0,82% | - |
| 18.09.2026 | 24,87 | 25,11 | 24,79 | 25,01 | -1,34% | - |
| 17.09.2026 | 25,27 | 25,60 | 25,26 | 25,35 | 1,77% | - |
| 16.09.2026 | 24,78 | 25,19 | 24,69 | 24,91 | 0,71% | 8.800,00 |
| 15.09.2026 | 24,76 | 24,94 | 24,55 | 24,73 | -0,48% | - |
| 14.09.2026 | 24,90 | 25,03 | 24,65 | 24,85 | 0,08% | - |
| 11.09.2026 | 24,50 | 24,91 | 24,43 | 24,83 | 4,50% | - |
| 10.09.2026 | 24,22 | 24,31 | 23,71 | 23,76 | -0,38% | - |
| 09.09.2026 | 24,41 | 24,54 | 23,73 | 23,85 | -1,45% | 11.332,00 |
| 08.09.2026 | 24,64 | 24,65 | 24,20 | 24,20 | -3,32% | - |
| 07.09.2026 | 24,89 | 25,05 | 24,88 | 25,03 | -1,61% | - |
| 04.09.2026 | 25,42 | 25,76 | 25,35 | 25,44 | -1,40% | - |
| 03.09.2026 | 25,56 | 25,89 | 25,43 | 25,80 | 0,80% | - |
| 02.09.2026 | 25,34 | 25,66 | 25,11 | 25,60 | 1,37% | - |
| 01.09.2026 | 25,50 | 25,61 | 25,14 | 25,25 | 0,84% | - |
| 31.08.2026 | 25,22 | 25,31 | 25,02 | 25,04 | -0,08% | - |
| 28.08.2026 | 25,22 | 25,50 | 25,04 | 25,06 | -0,87% | - |
| 27.08.2026 | 25,21 | 25,36 | 25,11 | 25,28 | 1,18% | - |
| 26.08.2026 | 25,06 | 25,36 | 24,91 | 24,99 | -0,10% | 3.000,00 |
| 25.08.2026 | 24,84 | 25,11 | 24,68 | 25,01 | 1,01% | - |
| 24.08.2026 | 24,83 | 24,98 | 24,56 | 24,76 | 1,77% | - |
| 21.08.2026 | 24,64 | 24,70 | 24,33 | 24,33 | 1,33% | - |
| 20.08.2026 | 24,32 | 24,47 | 24,01 | 24,01 | -1,19% | - |
| 19.08.2026 | 24,18 | 24,78 | 24,17 | 24,30 | 2,32% | - |
| 18.08.2026 | 24,30 | 24,39 | 23,75 | 23,75 | -5,36% | - |
| 17.08.2026 | 24,74 | 25,11 | 24,60 | 25,10 | -1,57% | - |
| 14.08.2026 | 25,33 | 25,54 | 25,23 | 25,50 | 0,24% | - |
| 13.08.2026 | 24,91 | 25,58 | 24,79 | 25,44 | 1,25% | - |
| 12.08.2026 | 24,80 | 25,29 | 24,78 | 25,12 | -1,02% | 4.900,00 |
| 11.08.2026 | 25,46 | 25,46 | 25,33 | 25,38 | -0,02% | 2.000,00 |
| 10.08.2026 | 25,32 | 25,77 | 25,14 | 25,39 | -0,99% | - |
| 07.08.2026 | 25,26 | 25,81 | 25,23 | 25,64 | 4,80% | - |
| 06.08.2026 | 24,73 | 24,75 | 24,15 | 24,47 | 0,93% | - |
| 05.08.2026 | 24,43 | 24,67 | 24,00 | 24,24 | -1,46% | - |
| 04.08.2026 | 24,28 | 24,81 | 23,68 | 24,60 | 0,47% | 97,00 |
| 03.08.2026 | 24,59 | 24,67 | 24,01 | 24,49 | -0,08% | - |
| 31.07.2026 | 24,09 | 25,45 | 23,70 | 24,51 | -4,33% | 30.428,00 |
| 30.07.2026 | 24,29 | 25,85 | 24,11 | 25,62 | 5,69% | 12.502,00 |
| 29.07.2026 | 24,84 | 25,21 | 24,20 | 24,24 | 1,27% | 1.960,00 |
| 28.07.2026 | 24,12 | 24,17 | 23,81 | 23,93 | -1,52% | - |
| 27.07.2026 | 25,30 | 27,07 | 24,30 | 24,30 | 0,70% | 31.320,00 |
| 24.07.2026 | 24,20 | 24,44 | 24,11 | 24,13 | -1,81% | 5.700,00 |
| 23.07.2026 | 24,20 | 24,58 | 23,87 | 24,58 | 1,09% | - |
| 22.07.2026 | 24,35 | 24,56 | 24,22 | 24,31 | 0,06% | - |
| 21.07.2026 | 24,17 | 24,57 | 24,13 | 24,30 | 3,12% | - |
| 20.07.2026 | 24,16 | 24,16 | 23,56 | 23,56 | -2,38% | - |
| 17.07.2026 | 23,90 | 24,37 | 23,73 | 24,14 | 2,75% | - |
| 16.07.2026 | 23,64 | 23,65 | 23,25 | 23,49 | -0,21% | - |
| 15.07.2026 | 23,76 | 23,86 | 23,47 | 23,54 | 0,21% | - |
| 14.07.2026 | 23,66 | 24,03 | 23,49 | 23,49 | 0,84% | - |
| 13.07.2026 | 23,33 | 23,48 | 23,09 | 23,30 | -1,17% | - |
| 10.07.2026 | 23,46 | 23,59 | 23,35 | 23,57 | 0,62% | - |
| 09.07.2026 | 23,20 | 23,45 | 22,90 | 23,43 | 1,69% | 920,00 |
| 08.07.2026 | 23,22 | 23,32 | 22,58 | 23,04 | -0,11% | - |
| 07.07.2026 | 23,41 | 23,43 | 23,01 | 23,06 | -1,50% | - |
| 06.07.2026 | 23,34 | 23,48 | 23,32 | 23,41 | 1,54% | 5.920,00 |
| 03.07.2026 | 23,02 | 23,20 | 22,83 | 23,06 | 0,07% | - |
| 02.07.2026 | 22,80 | 23,08 | 22,69 | 23,04 | 3,23% | 15.094,00 |
| 01.07.2026 | 22,29 | 22,52 | 22,14 | 22,32 | -1,78% | - |
| 30.06.2026 | 22,48 | 22,79 | 22,18 | 22,73 | 1,00% | - |
| 29.06.2026 | 22,27 | 22,61 | 22,12 | 22,50 | -0,44% | - |
| 26.06.2026 | 23,10 | 23,75 | 22,60 | 22,60 | -2,65% | - |
| 25.06.2026 | 23,06 | 23,37 | 22,61 | 23,22 | 2,45% | - |
| 24.06.2026 | 22,58 | 23,09 | 22,57 | 22,66 | -0,87% | - |
| 23.06.2026 | 22,95 | 23,16 | 22,56 | 22,86 | -1,64% | - |
| 22.06.2026 | 23,07 | 23,39 | 22,99 | 23,24 | -0,09% | 1.000,00 |
| 19.06.2026 | 23,36 | 23,49 | 23,26 | 23,26 | -1,65% | - |
| 18.06.2026 | 23,53 | 23,79 | 23,43 | 23,65 | 0,00% | - |
| 17.06.2026 | 23,39 | 23,85 | 23,36 | 23,65 | 2,76% | - |
| 16.06.2026 | 23,17 | 23,28 | 23,01 | 23,02 | -1,33% | - |
| 15.06.2026 | 23,24 | 23,36 | 23,09 | 23,33 | 0,09% | - |
| 12.06.2026 | 22,96 | 23,37 | 22,79 | 23,31 | -0,47% | - |
| 11.06.2026 | 22,92 | 23,65 | 22,89 | 23,42 | 2,56% | - |
| 10.06.2026 | 23,31 | 23,61 | 22,83 | 22,83 | -2,04% | - |
| 09.06.2026 | 23,64 | 23,74 | 22,77 | 23,31 | -3,04% | 5.600,00 |
| 08.06.2026 | 23,36 | 24,11 | 23,34 | 24,04 | 1,89% | - |
| 05.06.2026 | 23,58 | 23,85 | 23,42 | 23,59 | -1,95% | - |
| 04.06.2026 | 23,68 | 24,06 | 23,54 | 24,06 | 2,25% | - |
| 03.06.2026 | 23,81 | 23,93 | 23,53 | 23,53 | 1,01% | 5.565,00 |
| 02.06.2026 | 23,20 | 23,42 | 23,14 | 23,30 | -0,51% | - |
| 01.06.2026 | 23,24 | 23,47 | 23,18 | 23,42 | 2,67% | 800,00 |