25,450€
-5,64%
Echtzeit-Aktienkurs CANON INC.
Bid:
Ask:
Aktienkurse zur CANON INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 26,61 | 26,61 | 25,20 | 26,10 | -3,23% | 6.484,00 |
| 23.04.2024 | 26,99 | 26,99 | 26,59 | 26,97 | 0,82% | 232,00 |
| 22.04.2024 | 26,65 | 27,24 | 26,65 | 26,75 | 0,91% | 1.535,00 |
| 19.04.2024 | 26,50 | 26,51 | 26,50 | 26,51 | 0,19% | 438,00 |
| 18.04.2024 | 26,46 | 26,74 | 26,46 | 26,46 | -0,19% | 163,00 |
| 17.04.2024 | 26,70 | 26,70 | 26,51 | 26,51 | -0,34% | 1.035,00 |
| 16.04.2024 | 27,20 | 27,20 | 26,60 | 26,60 | -2,64% | 680,00 |
| 15.04.2024 | 27,13 | 27,49 | 27,13 | 27,32 | 0,48% | 707,00 |
| 12.04.2024 | 27,26 | 27,61 | 27,19 | 27,19 | 0,00% | 1.220,00 |
| 11.04.2024 | 27,32 | 27,32 | 26,91 | 27,19 | 1,61% | 478,00 |
| 10.04.2024 | 26,81 | 26,94 | 26,76 | 26,76 | -0,56% | 935,00 |
| 09.04.2024 | 26,91 | 27,14 | 26,91 | 26,91 | -1,57% | 291,00 |
| 08.04.2024 | 27,10 | 27,37 | 26,91 | 27,34 | 2,24% | 775,00 |
| 05.04.2024 | 26,73 | 27,34 | 26,66 | 26,74 | -0,93% | 958,00 |
| 04.04.2024 | 27,01 | 27,01 | 26,99 | 26,99 | -1,17% | 801,00 |
| 03.04.2024 | 27,40 | 27,57 | 27,21 | 27,31 | -0,36% | 259,00 |
| 02.04.2024 | 27,94 | 27,96 | 27,41 | 27,41 | -0,69% | 2.122,00 |
| 28.03.2024 | 27,50 | 27,70 | 27,35 | 27,60 | -0,72% | 516,00 |
| 27.03.2024 | 27,75 | 27,80 | 27,70 | 27,80 | 0,54% | 49,00 |
| 26.03.2024 | 27,10 | 27,80 | 27,10 | 27,65 | 0,91% | 853,00 |
| 25.03.2024 | 27,45 | 27,60 | 27,10 | 27,40 | -1,62% | 1.447,00 |
| 22.03.2024 | 27,95 | 27,95 | 27,50 | 27,85 | 0,91% | 371,00 |
| 21.03.2024 | 27,00 | 27,70 | 27,00 | 27,60 | 1,47% | 3.985,00 |
| 20.03.2024 | 26,55 | 27,20 | 26,55 | 27,20 | -0,18% | 1.224,00 |
| 19.03.2024 | 27,25 | 27,25 | 26,35 | 27,25 | 1,30% | 9.231,00 |
| 18.03.2024 | 27,50 | 27,50 | 26,90 | 26,90 | 0,56% | 3.886,00 |
| 15.03.2024 | 26,75 | 27,25 | 26,45 | 26,75 | -0,74% | 1.745,00 |
| 14.03.2024 | 27,25 | 27,25 | 26,45 | 26,95 | 0,00% | 776,00 |
| 13.03.2024 | 27,10 | 27,10 | 26,80 | 26,95 | -3,23% | 1.871,00 |
| 12.03.2024 | 27,60 | 27,85 | 27,20 | 27,85 | 0,18% | 391,00 |
| 11.03.2024 | 27,65 | 27,80 | 27,10 | 27,80 | -2,80% | 3.483,00 |
| 08.03.2024 | 28,65 | 28,65 | 28,10 | 28,60 | 3,81% | 16.767,00 |
| 07.03.2024 | 27,80 | 27,85 | 27,55 | 27,55 | 1,29% | 1.502,00 |
| 06.03.2024 | 27,35 | 27,95 | 27,15 | 27,20 | 0,55% | 2.062,00 |
| 05.03.2024 | 27,00 | 27,10 | 26,40 | 27,05 | -0,73% | 3.748,00 |
| 04.03.2024 | 27,35 | 27,35 | 26,95 | 27,25 | 0,37% | 1.178,00 |
| 01.03.2024 | 27,15 | 27,20 | 26,85 | 27,15 | 0,18% | 1.591,00 |
| 29.02.2024 | 27,10 | 27,35 | 26,95 | 27,10 | 1,12% | 7.249,00 |
| 28.02.2024 | 26,90 | 26,90 | 26,75 | 26,80 | -1,11% | 603,00 |
| 27.02.2024 | 26,65 | 27,10 | 26,50 | 27,10 | 2,65% | 917,00 |
| 26.02.2024 | 26,60 | 26,60 | 26,30 | 26,40 | -0,38% | 1.570,00 |
| 23.02.2024 | 26,60 | 26,70 | 26,25 | 26,50 | -0,19% | 807,00 |
| 22.02.2024 | 26,30 | 26,60 | 26,30 | 26,55 | 1,72% | 3.192,00 |
| 21.02.2024 | 25,95 | 26,20 | 25,85 | 26,10 | 1,75% | 1.785,00 |
| 20.02.2024 | 25,85 | 26,05 | 25,60 | 25,65 | -1,91% | 2.013,00 |
| 19.02.2024 | 25,95 | 26,15 | 25,85 | 26,15 | 1,36% | 3.546,00 |
| 16.02.2024 | 25,90 | 25,95 | 25,70 | 25,80 | -0,58% | 2.513,00 |
| 15.02.2024 | 25,95 | 25,95 | 25,55 | 25,95 | 0,00% | 2.171,00 |
| 14.02.2024 | 25,40 | 25,95 | 25,35 | 25,95 | 0,78% | 1.344,00 |
| 13.02.2024 | 25,50 | 25,85 | 25,30 | 25,75 | 1,18% | 2.004,00 |
| 12.02.2024 | 25,30 | 25,45 | 25,30 | 25,45 | -0,97% | 1.729,00 |
| 09.02.2024 | 25,40 | 25,70 | 24,90 | 25,70 | 1,58% | 1.193,00 |
| 08.02.2024 | 25,65 | 25,80 | 25,20 | 25,30 | -2,69% | 1.115,00 |
| 07.02.2024 | 25,55 | 26,20 | 25,50 | 26,00 | 4,63% | 3.553,00 |
| 06.02.2024 | 25,25 | 25,45 | 24,75 | 24,85 | -1,58% | 850,00 |
| 05.02.2024 | 25,05 | 25,50 | 25,00 | 25,25 | -0,20% | 1.739,00 |
| 02.02.2024 | 25,25 | 25,30 | 24,65 | 25,30 | -0,20% | 2.006,00 |
| 01.02.2024 | 25,60 | 25,90 | 25,35 | 25,35 | -0,98% | 1.759,00 |
| 31.01.2024 | 25,05 | 25,75 | 25,05 | 25,60 | 2,81% | 10.677,00 |
| 30.01.2024 | 24,25 | 24,90 | 24,25 | 24,90 | 4,40% | 13.204,00 |
| 29.01.2024 | 24,00 | 24,15 | 23,80 | 23,85 | 1,06% | 900,00 |
| 26.01.2024 | 23,40 | 23,60 | 23,25 | 23,60 | 0,85% | 1.145,00 |
| 25.01.2024 | 23,20 | 23,55 | 23,20 | 23,40 | -1,68% | 295,00 |
| 24.01.2024 | 23,85 | 23,85 | 23,35 | 23,80 | 0,42% | 375,00 |
| 23.01.2024 | 23,65 | 23,85 | 23,50 | 23,70 | 1,94% | 2.764,00 |
| 22.01.2024 | 23,15 | 23,65 | 23,15 | 23,25 | -0,64% | 1.535,00 |
| 19.01.2024 | 23,30 | 23,45 | 23,15 | 23,40 | -1,27% | 344,00 |
| 18.01.2024 | 23,65 | 23,85 | 23,40 | 23,70 | 1,94% | 907,00 |
| 17.01.2024 | 23,70 | 23,85 | 23,25 | 23,25 | -3,73% | 660,00 |
| 16.01.2024 | 23,95 | 24,15 | 23,70 | 24,15 | 0,42% | 834,00 |
| 15.01.2024 | 24,30 | 24,30 | 23,80 | 24,05 | 1,48% | 3.539,00 |
| 12.01.2024 | 23,25 | 23,70 | 23,25 | 23,70 | 1,72% | 5.033,00 |
| 11.01.2024 | 23,45 | 23,55 | 23,30 | 23,30 | -0,64% | 913,00 |
| 10.01.2024 | 23,45 | 23,45 | 23,45 | 23,45 | 1,52% | 210,00 |
| 09.01.2024 | 23,05 | 23,30 | 23,05 | 23,10 | -0,43% | 274,00 |
| 08.01.2024 | 23,20 | 23,60 | 23,15 | 23,20 | 0,00% | 213,00 |
| 05.01.2024 | 23,45 | 23,50 | 23,00 | 23,20 | -0,85% | 322,00 |
| 04.01.2024 | 23,25 | 23,50 | 23,25 | 23,40 | 0,86% | 558,00 |
| 03.01.2024 | 23,45 | 23,95 | 23,20 | 23,20 | -0,22% | 5.076,00 |
| 02.01.2024 | 23,40 | 23,50 | 23,25 | 23,25 | -0,43% | 361,00 |
| 29.12.2023 | 22,95 | 23,35 | 22,95 | 23,35 | 0,21% | 385,00 |
| 28.12.2023 | 23,35 | 23,35 | 22,90 | 23,30 | 0,43% | 569,00 |
| 27.12.2023 | 23,10 | 23,55 | 23,10 | 23,20 | -1,07% | 5.167,00 |
| 22.12.2023 | 23,75 | 23,85 | 23,35 | 23,45 | -1,68% | 526,00 |
| 21.12.2023 | 23,60 | 23,85 | 23,35 | 23,85 | 1,49% | 1.451,00 |
| 20.12.2023 | 23,35 | 23,55 | 23,05 | 23,50 | 0,43% | 184,00 |
| 19.12.2023 | 23,25 | 23,95 | 23,25 | 23,40 | 2,18% | 8.870,00 |
| 18.12.2023 | 23,00 | 23,30 | 22,90 | 22,90 | -1,93% | 1.315,00 |
| 15.12.2023 | 23,50 | 23,70 | 23,35 | 23,35 | -0,64% | 5.299,00 |
| 14.12.2023 | 24,00 | 24,00 | 23,50 | 23,50 | -3,09% | 1.538,00 |
| 13.12.2023 | 23,80 | 24,30 | 23,80 | 24,25 | -0,61% | 462,00 |
| 12.12.2023 | 24,00 | 24,40 | 24,00 | 24,40 | -0,41% | 382,00 |
| 11.12.2023 | 24,05 | 24,50 | 23,85 | 24,50 | 1,24% | 1.339,00 |
| 08.12.2023 | 24,00 | 24,25 | 23,70 | 24,20 | 0,41% | 1.524,00 |
| 07.12.2023 | 24,25 | 24,25 | 23,90 | 24,10 | -1,23% | 1.359,00 |
| 06.12.2023 | 24,20 | 24,55 | 24,10 | 24,40 | 1,46% | 594,00 |
| 05.12.2023 | 24,05 | 24,25 | 23,75 | 24,05 | -0,82% | 1.118,00 |
| 04.12.2023 | 24,35 | 24,35 | 23,95 | 24,25 | 1,04% | 3.082,00 |
| 01.12.2023 | 23,95 | 24,00 | 23,65 | 24,00 | 2,56% | 2.546,00 |
| 30.11.2023 | 23,80 | 23,80 | 23,05 | 23,40 | 0,00% | 1.230,00 |