CAJ - Canon Inc.
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 13. Dez. 2019 | 28,08 | 28,28 | 28,02 | 28,13 | 28,13 | 172.479 |
| 12. Dez. 2019 | 28,05 | 28,39 | 28,05 | 28,36 | 28,36 | 248.300 |
| 11. Dez. 2019 | 28,12 | 28,37 | 28,11 | 28,31 | 28,31 | 253.000 |
| 10. Dez. 2019 | 28,12 | 28,20 | 28,06 | 28,11 | 28,11 | 130.600 |
| 09. Dez. 2019 | 28,20 | 28,22 | 28,14 | 28,14 | 28,14 | 148.600 |
| 06. Dez. 2019 | 28,35 | 28,39 | 28,30 | 28,30 | 28,30 | 247.900 |
| 05. Dez. 2019 | 28,00 | 28,10 | 28,00 | 28,05 | 28,05 | 198.700 |
| 04. Dez. 2019 | 27,98 | 28,28 | 27,96 | 28,22 | 28,22 | 495.300 |
| 03. Dez. 2019 | 27,57 | 27,75 | 27,53 | 27,69 | 27,69 | 234.600 |
| 02. Dez. 2019 | 27,71 | 27,71 | 27,42 | 27,54 | 27,54 | 207.000 |
| 29. Nov. 2019 | 27,76 | 27,76 | 27,61 | 27,64 | 27,64 | 102.600 |
| 27. Nov. 2019 | 27,74 | 27,84 | 27,70 | 27,82 | 27,82 | 366.000 |
| 26. Nov. 2019 | 27,69 | 27,69 | 27,62 | 27,67 | 27,67 | 192.200 |
| 25. Nov. 2019 | 27,50 | 27,68 | 27,50 | 27,68 | 27,68 | 119.200 |
| 22. Nov. 2019 | 27,48 | 27,52 | 27,36 | 27,46 | 27,46 | 174.100 |
| 21. Nov. 2019 | 27,50 | 27,51 | 27,41 | 27,47 | 27,47 | 147.400 |
| 20. Nov. 2019 | 27,55 | 27,55 | 27,31 | 27,35 | 27,35 | 271.600 |
| 19. Nov. 2019 | 27,84 | 27,86 | 27,73 | 27,74 | 27,74 | 156.300 |
| 18. Nov. 2019 | 27,91 | 27,91 | 27,79 | 27,81 | 27,81 | 130.000 |
| 15. Nov. 2019 | 27,75 | 27,84 | 27,70 | 27,80 | 27,80 | 129.900 |
| 14. Nov. 2019 | 27,67 | 27,69 | 27,53 | 27,64 | 27,64 | 126.300 |
| 13. Nov. 2019 | 27,63 | 27,83 | 27,63 | 27,83 | 27,83 | 235.300 |
| 12. Nov. 2019 | 27,83 | 27,83 | 27,71 | 27,74 | 27,74 | 189.300 |
| 11. Nov. 2019 | 27,53 | 27,80 | 27,52 | 27,65 | 27,65 | 504.900 |
| 08. Nov. 2019 | 27,52 | 27,61 | 27,45 | 27,59 | 27,59 | 122.700 |
| 07. Nov. 2019 | 27,45 | 27,57 | 27,44 | 27,53 | 27,53 | 138.000 |
| 06. Nov. 2019 | 27,43 | 27,47 | 27,32 | 27,32 | 27,32 | 209.000 |
| 05. Nov. 2019 | 27,60 | 27,65 | 27,54 | 27,54 | 27,54 | 203.600 |
| 04. Nov. 2019 | 27,62 | 27,70 | 27,59 | 27,67 | 27,67 | 157.200 |
| 01. Nov. 2019 | 27,37 | 27,65 | 27,36 | 27,65 | 27,65 | 235.300 |
| 31. Okt. 2019 | 27,23 | 27,28 | 27,00 | 27,10 | 27,10 | 156.600 |
| 30. Okt. 2019 | 27,19 | 27,34 | 27,16 | 27,34 | 27,34 | 329.500 |
| 29. Okt. 2019 | 26,58 | 26,79 | 26,57 | 26,68 | 26,68 | 612.600 |
| 28. Okt. 2019 | 26,29 | 26,57 | 25,71 | 25,94 | 25,94 | 1.083.300 |
| 25. Okt. 2019 | 27,14 | 27,38 | 27,07 | 27,27 | 27,27 | 523.300 |
| 24. Okt. 2019 | 27,50 | 27,50 | 27,32 | 27,40 | 27,40 | 206.300 |
| 23. Okt. 2019 | 27,28 | 27,34 | 27,21 | 27,33 | 27,33 | 310.100 |
| 22. Okt. 2019 | 27,18 | 27,25 | 27,11 | 27,13 | 27,13 | 314.300 |
| 21. Okt. 2019 | 26,94 | 27,23 | 26,83 | 27,10 | 27,10 | 509.800 |
| 18. Okt. 2019 | 26,41 | 26,51 | 26,36 | 26,45 | 26,45 | 243.800 |
| 17. Okt. 2019 | 26,73 | 26,87 | 26,73 | 26,83 | 26,83 | 166.900 |
| 16. Okt. 2019 | 26,82 | 26,89 | 26,71 | 26,84 | 26,84 | 296.500 |
| 15. Okt. 2019 | 26,83 | 26,94 | 26,80 | 26,87 | 26,87 | 377.400 |
| 14. Okt. 2019 | 26,56 | 26,72 | 26,50 | 26,64 | 26,64 | 138.700 |
| 11. Okt. 2019 | 26,53 | 26,82 | 26,53 | 26,76 | 26,76 | 174.700 |
| 10. Okt. 2019 | 26,20 | 26,40 | 26,20 | 26,30 | 26,30 | 345.100 |
| 09. Okt. 2019 | 26,23 | 26,42 | 26,23 | 26,34 | 26,34 | 158.400 |
| 08. Okt. 2019 | 26,48 | 26,48 | 26,21 | 26,21 | 26,21 | 190.900 |
| 07. Okt. 2019 | 26,35 | 26,60 | 26,35 | 26,47 | 26,47 | 199.100 |
| 04. Okt. 2019 | 26,72 | 26,92 | 26,71 | 26,87 | 26,87 | 229.400 |
| 03. Okt. 2019 | 26,61 | 26,75 | 26,51 | 26,71 | 26,71 | 255.600 |
| 02. Okt. 2019 | 26,92 | 27,03 | 26,81 | 26,99 | 26,99 | 517.600 |
| 01. Okt. 2019 | 27,06 | 27,06 | 26,79 | 26,81 | 26,81 | 187.300 |
| 30. Sept. 2019 | 26,71 | 26,75 | 26,62 | 26,70 | 26,70 | 177.200 |
| 27. Sept. 2019 | 27,01 | 27,19 | 26,97 | 26,99 | 26,99 | 328.200 |
| 26. Sept. 2019 | 26,82 | 26,85 | 26,68 | 26,74 | 26,74 | 147.600 |
| 25. Sept. 2019 | 26,50 | 26,76 | 26,50 | 26,66 | 26,66 | 421.700 |
| 24. Sept. 2019 | 26,43 | 26,66 | 26,27 | 26,34 | 26,34 | 343.400 |
| 23. Sept. 2019 | 26,70 | 26,79 | 26,61 | 26,79 | 26,79 | 327.200 |
| 20. Sept. 2019 | 27,14 | 27,23 | 26,78 | 26,83 | 26,83 | 827.500 |
| 19. Sept. 2019 | 27,18 | 27,22 | 27,09 | 27,12 | 27,12 | 139.900 |
| 18. Sept. 2019 | 27,38 | 27,41 | 26,93 | 27,11 | 27,11 | 248.200 |
| 17. Sept. 2019 | 27,09 | 27,24 | 27,04 | 27,22 | 27,22 | 188.200 |
| 16. Sept. 2019 | 27,14 | 27,19 | 27,09 | 27,14 | 27,14 | 123.900 |
| 13. Sept. 2019 | 27,24 | 27,28 | 27,17 | 27,23 | 27,23 | 155.100 |
| 12. Sept. 2019 | 27,10 | 27,15 | 27,04 | 27,08 | 27,08 | 252.500 |
| 11. Sept. 2019 | 26,80 | 26,97 | 26,80 | 26,95 | 26,95 | 237.800 |
| 10. Sept. 2019 | 26,58 | 26,58 | 26,48 | 26,56 | 26,56 | 395.000 |
| 09. Sept. 2019 | 26,26 | 26,26 | 26,12 | 26,15 | 26,15 | 162.800 |
| 06. Sept. 2019 | 26,14 | 26,17 | 26,06 | 26,08 | 26,08 | 168.600 |
| 05. Sept. 2019 | 26,11 | 26,21 | 26,06 | 26,11 | 26,11 | 254.900 |
| 04. Sept. 2019 | 25,86 | 26,00 | 25,86 | 25,94 | 25,94 | 358.000 |
| 03. Sept. 2019 | 25,91 | 25,91 | 25,83 | 25,88 | 25,88 | 230.500 |
| 30. Aug. 2019 | 26,05 | 26,05 | 25,82 | 25,90 | 25,90 | 166.100 |
| 29. Aug. 2019 | 25,87 | 25,92 | 25,82 | 25,87 | 25,87 | 208.700 |
| 28. Aug. 2019 | 25,73 | 25,95 | 25,71 | 25,81 | 25,81 | 496.700 |
| 27. Aug. 2019 | 26,03 | 26,03 | 25,84 | 25,84 | 25,84 | 324.100 |
| 26. Aug. 2019 | 25,61 | 25,67 | 25,52 | 25,60 | 25,60 | 270.300 |
| 23. Aug. 2019 | 25,65 | 25,87 | 25,49 | 25,52 | 25,52 | 394.200 |
| 22. Aug. 2019 | 25,88 | 25,88 | 25,71 | 25,71 | 25,71 | 320.000 |
| 21. Aug. 2019 | 25,73 | 25,79 | 25,70 | 25,73 | 25,73 | 318.500 |
| 20. Aug. 2019 | 25,94 | 25,94 | 25,66 | 25,70 | 25,70 | 683.000 |
| 19. Aug. 2019 | 25,85 | 25,95 | 25,49 | 25,86 | 25,86 | 292.200 |
| 16. Aug. 2019 | 25,75 | 25,93 | 25,75 | 25,91 | 25,91 | 437.200 |
| 15. Aug. 2019 | 25,71 | 25,81 | 25,49 | 25,58 | 25,58 | 490.700 |
| 14. Aug. 2019 | 26,00 | 26,08 | 25,74 | 25,82 | 25,82 | 492.300 |
| 13. Aug. 2019 | 26,31 | 26,63 | 26,25 | 26,30 | 26,30 | 327.200 |
| 12. Aug. 2019 | 26,77 | 26,81 | 26,60 | 26,71 | 26,71 | 348.200 |
| 09. Aug. 2019 | 26,96 | 27,01 | 26,76 | 26,81 | 26,81 | 179.400 |
| 08. Aug. 2019 | 26,83 | 27,08 | 26,80 | 27,04 | 27,04 | 144.600 |
| 07. Aug. 2019 | 26,76 | 27,02 | 26,59 | 26,94 | 26,94 | 588.900 |
| 06. Aug. 2019 | 26,76 | 26,88 | 26,50 | 26,76 | 26,76 | 460.700 |
| 05. Aug. 2019 | 26,69 | 26,90 | 26,40 | 26,53 | 26,53 | 527.800 |
| 02. Aug. 2019 | 27,25 | 27,34 | 27,04 | 27,23 | 27,23 | 335.200 |
| 01. Aug. 2019 | 27,54 | 27,60 | 27,11 | 27,27 | 27,27 | 473.500 |
| 31. Juli 2019 | 27,41 | 27,46 | 27,01 | 27,10 | 27,10 | 265.800 |
| 30. Juli 2019 | 27,61 | 27,62 | 27,39 | 27,50 | 27,50 | 308.000 |
| 29. Juli 2019 | 27,93 | 27,97 | 27,80 | 27,83 | 27,83 | 177.900 |
| 26. Juli 2019 | 28,06 | 28,14 | 28,05 | 28,08 | 28,08 | 203.900 |
| 25. Juli 2019 | 28,03 | 28,03 | 27,77 | 27,81 | 27,81 | 165.300 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...