25,170€
2,53%
Echtzeit-Aktienkurs Canon Inc.
Bid:
Ask:
Aktienkurse zur Canon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 24,37 | 25,26 | 24,37 | 25,17 | 2,53% | - |
| 25.04.2024 | 25,78 | 25,78 | 24,18 | 24,55 | -3,65% | 30,00 |
| 24.04.2024 | 26,84 | 26,86 | 25,48 | 25,48 | -5,05% | - |
| 23.04.2024 | 26,85 | 26,96 | 26,80 | 26,84 | -0,04% | - |
| 22.04.2024 | 26,72 | 27,00 | 26,71 | 26,85 | 1,69% | - |
| 19.04.2024 | 26,53 | 26,65 | 26,40 | 26,40 | -0,49% | - |
| 18.04.2024 | 26,59 | 26,77 | 26,53 | 26,53 | -0,21% | - |
| 17.04.2024 | 26,97 | 27,00 | 26,53 | 26,59 | -1,23% | - |
| 16.04.2024 | 27,20 | 27,20 | 26,83 | 26,92 | -1,05% | 30,00 |
| 15.04.2024 | 27,32 | 27,44 | 27,16 | 27,20 | -0,42% | - |
| 12.04.2024 | 27,48 | 27,56 | 27,27 | 27,32 | 0,72% | - |
| 11.04.2024 | 26,83 | 27,13 | 26,83 | 27,12 | 1,10% | 110,00 |
| 10.04.2024 | 26,94 | 27,06 | 26,83 | 26,83 | -0,41% | - |
| 09.04.2024 | 27,01 | 27,10 | 26,88 | 26,94 | -0,26% | 142,00 |
| 08.04.2024 | 26,94 | 27,27 | 26,94 | 27,01 | 0,26% | - |
| 05.04.2024 | 26,99 | 26,99 | 26,68 | 26,94 | -0,19% | - |
| 04.04.2024 | 27,24 | 27,24 | 26,97 | 26,99 | -0,94% | - |
| 03.04.2024 | 27,39 | 27,40 | 27,23 | 27,24 | -1,09% | - |
| 02.04.2024 | 27,67 | 27,83 | 27,47 | 27,54 | -0,49% | - |
| 28.03.2024 | 27,50 | 27,68 | 27,40 | 27,68 | 0,64% | - |
| 27.03.2024 | 27,38 | 27,60 | 27,38 | 27,50 | 0,46% | - |
| 26.03.2024 | 27,18 | 27,45 | 27,18 | 27,38 | 0,74% | - |
| 25.03.2024 | 27,68 | 27,73 | 27,18 | 27,18 | -1,81% | 240,00 |
| 22.03.2024 | 27,38 | 27,78 | 27,38 | 27,68 | 1,10% | - |
| 21.03.2024 | 27,13 | 27,73 | 27,13 | 27,38 | 0,92% | 150,00 |
| 20.03.2024 | 27,13 | 27,28 | 26,90 | 27,13 | 0,00% | 80,00 |
| 19.03.2024 | 26,95 | 27,38 | 26,95 | 27,13 | 0,65% | 40,00 |
| 18.03.2024 | 27,33 | 27,33 | 26,95 | 26,95 | -0,19% | - |
| 15.03.2024 | 26,88 | 27,13 | 26,70 | 27,00 | 0,47% | 25,00 |
| 14.03.2024 | 26,85 | 27,03 | 26,83 | 26,88 | 0,09% | - |
| 13.03.2024 | 27,53 | 27,53 | 26,83 | 26,85 | -2,45% | 325,00 |
| 12.03.2024 | 27,33 | 27,55 | 27,33 | 27,53 | 0,73% | - |
| 11.03.2024 | 28,43 | 28,43 | 27,23 | 27,33 | -3,87% | 1.759,00 |
| 08.03.2024 | 28,38 | 28,63 | 27,58 | 28,43 | 3,08% | 20,00 |
| 07.03.2024 | 27,23 | 27,73 | 27,18 | 27,58 | 1,47% | - |
| 06.03.2024 | 26,90 | 28,50 | 26,88 | 27,18 | 1,02% | 306,00 |
| 05.03.2024 | 27,18 | 27,18 | 26,40 | 26,90 | -1,01% | 275,00 |
| 04.03.2024 | 27,15 | 27,23 | 27,05 | 27,18 | 0,28% | 657,00 |
| 01.03.2024 | 27,10 | 27,10 | 26,88 | 27,10 | 0,00% | - |
| 29.02.2024 | 26,70 | 27,18 | 26,70 | 27,10 | 1,50% | 108,00 |
| 28.02.2024 | 26,68 | 26,80 | 26,58 | 26,70 | -0,84% | - |
| 27.02.2024 | 26,35 | 27,00 | 26,35 | 26,93 | 2,18% | 1.000,00 |
| 26.02.2024 | 26,45 | 26,50 | 26,25 | 26,35 | -0,38% | - |
| 23.02.2024 | 26,40 | 26,58 | 26,30 | 26,45 | 0,19% | 188,00 |
| 22.02.2024 | 26,33 | 26,68 | 26,20 | 26,40 | 1,73% | 130,00 |
| 21.02.2024 | 25,83 | 26,15 | 25,83 | 25,95 | 0,48% | - |
| 20.02.2024 | 25,95 | 26,10 | 25,80 | 25,83 | -0,48% | - |
| 19.02.2024 | 25,95 | 26,10 | 25,90 | 25,95 | 0,00% | 340,00 |
| 16.02.2024 | 25,85 | 26,10 | 25,83 | 25,95 | 0,39% | - |
| 15.02.2024 | 25,60 | 25,88 | 25,60 | 25,85 | 0,98% | - |
| 14.02.2024 | 25,48 | 25,68 | 25,48 | 25,60 | 0,49% | 77,00 |
| 13.02.2024 | 25,40 | 25,75 | 25,40 | 25,48 | 0,30% | - |
| 12.02.2024 | 25,25 | 25,48 | 25,15 | 25,40 | 0,59% | - |
| 09.02.2024 | 25,48 | 25,48 | 25,08 | 25,25 | -0,79% | - |
| 08.02.2024 | 25,75 | 25,75 | 25,35 | 25,45 | -1,17% | 155,00 |
| 07.02.2024 | 25,10 | 25,80 | 25,10 | 25,75 | 2,59% | 1.143,00 |
| 06.02.2024 | 25,15 | 25,28 | 25,03 | 25,10 | -0,20% | 2,00 |
| 05.02.2024 | 24,98 | 25,43 | 24,98 | 25,15 | 0,70% | 150,00 |
| 02.02.2024 | 25,45 | 25,45 | 24,88 | 24,98 | -1,87% | 370,00 |
| 01.02.2024 | 25,50 | 25,65 | 25,35 | 25,45 | -0,20% | 1.000,00 |
| 31.01.2024 | 25,53 | 25,58 | 25,15 | 25,50 | 3,03% | - |
| 30.01.2024 | 23,73 | 24,90 | 23,73 | 24,75 | 3,34% | - |
| 29.01.2024 | 23,70 | 24,38 | 23,68 | 23,95 | 2,24% | - |
| 26.01.2024 | 23,35 | 23,65 | 23,30 | 23,43 | 0,32% | 100,00 |
| 25.01.2024 | 23,43 | 23,60 | 23,28 | 23,35 | -0,95% | - |
| 24.01.2024 | 23,70 | 23,70 | 23,43 | 23,58 | -0,53% | - |
| 23.01.2024 | 23,45 | 23,80 | 23,45 | 23,70 | 1,07% | - |
| 22.01.2024 | 23,20 | 23,50 | 23,15 | 23,45 | 1,08% | 100,00 |
| 19.01.2024 | 23,45 | 23,45 | 23,10 | 23,20 | -1,07% | - |
| 18.01.2024 | 23,43 | 23,68 | 23,33 | 23,45 | 0,11% | 55,00 |
| 17.01.2024 | 23,53 | 23,65 | 23,38 | 23,43 | -1,78% | 32,00 |
| 16.01.2024 | 23,68 | 24,03 | 23,68 | 23,85 | -0,83% | - |
| 15.01.2024 | 24,03 | 24,25 | 23,80 | 24,05 | 1,80% | - |
| 12.01.2024 | 23,43 | 23,75 | 23,35 | 23,63 | 0,85% | - |
| 11.01.2024 | 23,40 | 23,58 | 23,33 | 23,43 | 0,11% | - |
| 10.01.2024 | 23,30 | 23,43 | 23,18 | 23,40 | 0,43% | 11,00 |
| 09.01.2024 | 23,40 | 23,40 | 23,20 | 23,30 | -0,43% | - |
| 08.01.2024 | 23,33 | 23,45 | 23,33 | 23,40 | 0,32% | - |
| 05.01.2024 | 23,20 | 23,45 | 23,18 | 23,33 | 0,54% | - |
| 04.01.2024 | 23,25 | 23,43 | 23,15 | 23,20 | -0,22% | - |
| 03.01.2024 | 23,35 | 23,63 | 23,03 | 23,25 | -0,43% | 43,00 |
| 02.01.2024 | 23,18 | 23,48 | 23,18 | 23,35 | -2,61% | - |
| 29.12.2023 | 23,13 | 23,98 | 23,10 | 23,98 | 3,68% | - |
| 28.12.2023 | 23,55 | 23,55 | 23,05 | 23,13 | -1,80% | - |
| 27.12.2023 | 23,58 | 23,63 | 23,30 | 23,55 | -0,11% | - |
| 22.12.2023 | 23,68 | 23,68 | 23,50 | 23,58 | -0,42% | - |
| 21.12.2023 | 23,55 | 23,75 | 23,50 | 23,68 | 1,72% | 86,00 |
| 20.12.2023 | 23,53 | 23,53 | 23,25 | 23,28 | -1,06% | - |
| 19.12.2023 | 23,55 | 23,70 | 23,25 | 23,53 | 1,84% | - |
| 18.12.2023 | 23,33 | 23,33 | 22,98 | 23,10 | -0,96% | - |
| 15.12.2023 | 23,28 | 23,68 | 23,25 | 23,33 | -1,27% | 715,00 |
| 14.12.2023 | 23,75 | 24,33 | 23,60 | 23,63 | -2,88% | 100,00 |
| 13.12.2023 | 24,18 | 24,33 | 24,03 | 24,33 | 0,62% | - |
| 12.12.2023 | 24,25 | 24,25 | 24,08 | 24,18 | -0,31% | 30,00 |
| 11.12.2023 | 23,90 | 24,33 | 23,90 | 24,25 | 1,46% | - |
| 08.12.2023 | 23,98 | 24,00 | 23,83 | 23,90 | -0,62% | 150,00 |
| 07.12.2023 | 24,28 | 24,28 | 23,93 | 24,05 | -0,93% | - |
| 06.12.2023 | 24,00 | 24,35 | 24,00 | 24,28 | 1,15% | 980,00 |
| 05.12.2023 | 24,03 | 24,13 | 23,88 | 24,00 | -0,10% | - |
| 04.12.2023 | 24,00 | 24,25 | 23,95 | 24,03 | 0,10% | - |