26,500€
-0,79%
Echtzeit-Aktienkurs CANON INC.
Bid:
Ask:
Aktienkurse zur CANON INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 26,61 | 26,71 | 26,48 | 26,49 | -0,09% | - |
| 17.04.2024 | 26,87 | 26,88 | 26,52 | 26,52 | -1,47% | - |
| 16.04.2024 | 26,99 | 27,01 | 26,81 | 26,91 | -1,48% | - |
| 15.04.2024 | 27,40 | 27,46 | 27,23 | 27,32 | -0,80% | 530,00 |
| 12.04.2024 | 27,36 | 27,68 | 27,29 | 27,54 | 1,57% | - |
| 11.04.2024 | 26,98 | 27,14 | 26,87 | 27,11 | 1,21% | - |
| 10.04.2024 | 26,93 | 27,06 | 26,76 | 26,79 | -0,46% | - |
| 09.04.2024 | 27,09 | 27,13 | 26,83 | 26,91 | -0,30% | - |
| 08.04.2024 | 27,02 | 27,09 | 26,84 | 26,99 | 0,24% | - |
| 05.04.2024 | 26,92 | 26,98 | 26,75 | 26,93 | -0,87% | - |
| 04.04.2024 | 27,13 | 27,21 | 26,92 | 27,16 | 0,52% | - |
| 03.04.2024 | 27,38 | 27,38 | 27,02 | 27,02 | -1,91% | 140,00 |
| 02.04.2024 | 27,58 | 27,74 | 27,38 | 27,55 | -0,47% | - |
| 28.03.2024 | 27,53 | 27,68 | 27,45 | 27,68 | 0,45% | 125,00 |
| 27.03.2024 | 27,53 | 27,60 | 27,50 | 27,55 | 0,64% | - |
| 26.03.2024 | 27,35 | 27,48 | 27,20 | 27,38 | 0,83% | - |
| 25.03.2024 | 27,20 | 27,30 | 27,03 | 27,15 | -1,99% | - |
| 22.03.2024 | 27,70 | 27,75 | 27,68 | 27,70 | 1,19% | 200,00 |
| 21.03.2024 | 27,23 | 27,48 | 27,23 | 27,38 | 0,92% | 25,00 |
| 20.03.2024 | 26,93 | 27,13 | 26,93 | 27,13 | 0,09% | - |
| 19.03.2024 | 27,20 | 27,40 | 27,08 | 27,10 | 0,18% | 720,00 |
| 18.03.2024 | 27,23 | 27,33 | 26,95 | 27,05 | 0,28% | - |
| 15.03.2024 | 27,05 | 27,10 | 26,73 | 26,98 | 0,09% | 760,00 |
| 14.03.2024 | 26,88 | 27,03 | 26,80 | 26,95 | 0,56% | - |
| 13.03.2024 | 26,83 | 27,00 | 26,75 | 26,80 | -2,63% | 100,00 |
| 12.03.2024 | 27,38 | 27,53 | 27,33 | 27,53 | 0,00% | 250,00 |
| 11.03.2024 | 27,33 | 27,58 | 27,20 | 27,53 | -3,00% | - |
| 08.03.2024 | 28,30 | 28,63 | 28,28 | 28,38 | 2,71% | - |
| 07.03.2024 | 27,58 | 27,73 | 27,45 | 27,63 | 0,45% | 3.385,00 |
| 06.03.2024 | 27,60 | 27,60 | 26,83 | 27,50 | 2,04% | - |
| 05.03.2024 | 26,88 | 26,95 | 26,83 | 26,95 | -0,83% | - |
| 04.03.2024 | 27,03 | 27,23 | 26,93 | 27,18 | 0,46% | 235,00 |
| 01.03.2024 | 26,88 | 27,05 | 26,73 | 27,05 | -0,73% | - |
| 29.02.2024 | 26,90 | 27,38 | 26,78 | 27,25 | 2,16% | 580,00 |
| 28.02.2024 | 26,65 | 26,73 | 26,45 | 26,68 | -0,19% | - |
| 27.02.2024 | 26,75 | 26,95 | 26,68 | 26,73 | 2,10% | 120,00 |
| 26.02.2024 | 26,28 | 26,43 | 26,13 | 26,18 | -0,48% | 400,00 |
| 23.02.2024 | 26,40 | 26,43 | 26,18 | 26,30 | -0,47% | - |
| 22.02.2024 | 26,18 | 26,43 | 26,15 | 26,43 | 1,63% | - |
| 21.02.2024 | 25,55 | 26,08 | 25,55 | 26,00 | 0,78% | - |
| 20.02.2024 | 25,90 | 26,10 | 25,78 | 25,80 | -0,39% | 400,00 |
| 19.02.2024 | 26,05 | 26,08 | 25,75 | 25,90 | -0,29% | 2.000,00 |
| 16.02.2024 | 26,00 | 26,13 | 25,95 | 25,98 | 1,86% | 342,00 |
| 15.02.2024 | 25,55 | 25,78 | 25,50 | 25,50 | 0,49% | 120,00 |
| 14.02.2024 | 25,48 | 25,60 | 25,35 | 25,38 | -0,29% | 100,00 |
| 13.02.2024 | 25,65 | 25,65 | 25,35 | 25,45 | 1,39% | 100,00 |
| 12.02.2024 | 25,08 | 25,15 | 25,05 | 25,10 | 0,20% | 2.570,00 |
| 09.02.2024 | 25,08 | 25,28 | 24,93 | 25,05 | -1,09% | - |
| 08.02.2024 | 25,40 | 25,55 | 25,20 | 25,33 | -0,69% | - |
| 07.02.2024 | 25,55 | 25,78 | 25,48 | 25,50 | 1,59% | - |
| 06.02.2024 | 24,98 | 25,25 | 24,93 | 25,10 | -0,10% | - |
| 05.02.2024 | 25,05 | 25,25 | 24,90 | 25,13 | 0,50% | - |
| 02.02.2024 | 24,80 | 25,00 | 24,68 | 25,00 | -1,57% | - |
| 01.02.2024 | 25,20 | 25,65 | 25,20 | 25,40 | -0,49% | - |
| 31.01.2024 | 25,45 | 25,63 | 25,40 | 25,53 | 5,58% | 440,00 |
| 30.01.2024 | 23,78 | 24,60 | 23,78 | 24,18 | 1,79% | 60,00 |
| 29.01.2024 | 23,78 | 23,90 | 23,65 | 23,75 | 1,50% | 10,00 |
| 26.01.2024 | 23,63 | 23,68 | 23,33 | 23,40 | 0,11% | - |
| 25.01.2024 | 23,40 | 23,58 | 23,28 | 23,38 | -0,85% | - |
| 24.01.2024 | 23,35 | 23,65 | 23,35 | 23,58 | -0,63% | - |
| 23.01.2024 | 23,63 | 23,80 | 23,58 | 23,73 | 1,06% | - |
| 22.01.2024 | 23,30 | 23,50 | 23,25 | 23,48 | 1,73% | - |
| 19.01.2024 | 23,13 | 23,35 | 23,03 | 23,08 | -1,07% | - |
| 18.01.2024 | 23,43 | 23,53 | 23,30 | 23,33 | -0,43% | - |
| 17.01.2024 | 23,30 | 23,63 | 23,30 | 23,43 | -0,74% | - |
| 16.01.2024 | 23,68 | 23,83 | 23,58 | 23,60 | -1,15% | - |
| 15.01.2024 | 24,03 | 24,05 | 23,75 | 23,88 | 1,27% | - |
| 12.01.2024 | 23,63 | 23,73 | 23,45 | 23,58 | 0,86% | - |
| 11.01.2024 | 23,45 | 23,55 | 23,28 | 23,38 | 0,75% | - |
| 10.01.2024 | 23,30 | 23,48 | 23,05 | 23,20 | -0,43% | 806,00 |
| 09.01.2024 | 23,28 | 23,30 | 23,20 | 23,30 | -0,21% | - |
| 08.01.2024 | 23,35 | 23,40 | 23,28 | 23,35 | 0,11% | - |
| 05.01.2024 | 23,25 | 23,48 | 23,23 | 23,33 | 0,65% | - |
| 04.01.2024 | 23,10 | 23,43 | 23,08 | 23,18 | -0,32% | 10,00 |
| 03.01.2024 | 23,18 | 23,25 | 22,78 | 23,25 | -0,21% | - |
| 02.01.2024 | 22,95 | 23,40 | 22,90 | 23,30 | -4,80% | - |
| 29.12.2023 | 23,15 | 24,48 | 22,90 | 24,48 | 5,84% | - |
| 28.12.2023 | 23,10 | 23,15 | 22,95 | 23,13 | -1,80% | - |
| 27.12.2023 | 23,53 | 23,68 | 23,40 | 23,55 | -0,32% | - |
| 22.12.2023 | 23,53 | 23,68 | 23,35 | 23,63 | -0,32% | 100,00 |
| 21.12.2023 | 23,48 | 23,83 | 23,40 | 23,70 | 1,39% | - |
| 20.12.2023 | 23,38 | 23,40 | 23,20 | 23,38 | 0,32% | - |
| 19.12.2023 | 23,50 | 23,58 | 23,13 | 23,30 | 1,53% | - |
| 18.12.2023 | 23,13 | 23,18 | 22,95 | 22,95 | -1,82% | - |
| 15.12.2023 | 23,05 | 23,55 | 23,05 | 23,38 | -0,95% | - |
| 14.12.2023 | 23,85 | 23,88 | 23,45 | 23,60 | -2,98% | - |
| 13.12.2023 | 24,03 | 24,33 | 23,98 | 24,33 | 0,72% | - |
| 12.12.2023 | 23,90 | 24,18 | 23,90 | 24,15 | -0,62% | 730,00 |
| 11.12.2023 | 24,05 | 24,33 | 24,05 | 24,30 | 2,21% | - |
| 08.12.2023 | 23,93 | 24,05 | 23,75 | 23,78 | -1,14% | - |
| 07.12.2023 | 24,10 | 24,75 | 23,98 | 24,05 | -0,93% | 160,00 |
| 06.12.2023 | 24,33 | 24,35 | 24,23 | 24,28 | 2,00% | 350,00 |
| 05.12.2023 | 23,88 | 24,08 | 23,80 | 23,80 | -0,94% | 1.000,00 |
| 04.12.2023 | 23,93 | 24,13 | 23,85 | 24,03 | 0,42% | - |
| 01.12.2023 | 23,60 | 24,18 | 23,60 | 23,93 | 1,27% | - |
| 30.11.2023 | 23,58 | 23,65 | 23,33 | 23,63 | 1,18% | - |
| 29.11.2023 | 23,28 | 23,38 | 23,18 | 23,35 | 0,11% | - |
| 28.11.2023 | 23,33 | 23,45 | 23,18 | 23,33 | 1,19% | - |
| 27.11.2023 | 22,88 | 23,08 | 22,88 | 23,05 | 0,55% | - |
| 24.11.2023 | 22,85 | 23,05 | 22,85 | 22,93 | 0,66% | - |