CAJ - Canon Inc.

NYSE - Nasdaq Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Okt. 201926,8226,8726,7126,8226,82186.313
15. Okt. 201926,8326,9426,8026,8726,87377.400
14. Okt. 201926,5626,7226,5026,6426,64138.700
11. Okt. 201926,5326,8226,5326,7626,76174.700
10. Okt. 201926,2026,4026,2026,3026,30345.100
09. Okt. 201926,2326,4226,2326,3426,34158.400
08. Okt. 201926,4826,4826,2126,2126,21190.900
07. Okt. 201926,3526,6026,3526,4726,47199.100
04. Okt. 201926,7226,9226,7126,8726,87229.400
03. Okt. 201926,6126,7526,5126,7126,71255.600
02. Okt. 201926,9227,0326,8126,9926,99517.600
01. Okt. 201927,0627,0626,7926,8126,81187.300
30. Sept. 201926,7126,7526,6226,7026,70177.200
27. Sept. 201927,0127,1926,9726,9926,99328.200
26. Sept. 201926,8226,8526,6826,7426,74147.600
25. Sept. 201926,5026,7626,5026,6626,66421.700
24. Sept. 201926,4326,6626,2726,3426,34343.400
23. Sept. 201926,7026,7926,6126,7926,79327.200
20. Sept. 201927,1427,2326,7826,8326,83827.500
19. Sept. 201927,1827,2227,0927,1227,12139.900
18. Sept. 201927,3827,4126,9327,1127,11248.200
17. Sept. 201927,0927,2427,0427,2227,22188.200
16. Sept. 201927,1427,1927,0927,1427,14123.900
13. Sept. 201927,2427,2827,1727,2327,23155.100
12. Sept. 201927,1027,1527,0427,0827,08252.500
11. Sept. 201926,8026,9726,8026,9526,95237.800
10. Sept. 201926,5826,5826,4826,5626,56395.000
09. Sept. 201926,2626,2626,1226,1526,15162.800
06. Sept. 201926,1426,1726,0626,0826,08168.600
05. Sept. 201926,1126,2126,0626,1126,11254.900
04. Sept. 201925,8626,0025,8625,9425,94358.000
03. Sept. 201925,9125,9125,8325,8825,88230.500
30. Aug. 201926,0526,0525,8225,9025,90166.100
29. Aug. 201925,8725,9225,8225,8725,87208.700
28. Aug. 201925,7325,9525,7125,8125,81496.700
27. Aug. 201926,0326,0325,8425,8425,84324.100
26. Aug. 201925,6125,6725,5225,6025,60270.300
23. Aug. 201925,6525,8725,4925,5225,52394.200
22. Aug. 201925,8825,8825,7125,7125,71320.000
21. Aug. 201925,7325,7925,7025,7325,73318.500
20. Aug. 201925,9425,9425,6625,7025,70683.000
19. Aug. 201925,8525,9525,4925,8625,86292.200
16. Aug. 201925,7525,9325,7525,9125,91437.200
15. Aug. 201925,7125,8125,4925,5825,58490.700
14. Aug. 201926,0026,0825,7425,8225,82492.300
13. Aug. 201926,3126,6326,2526,3026,30327.200
12. Aug. 201926,7726,8126,6026,7126,71348.200
09. Aug. 201926,9627,0126,7626,8126,81179.400
08. Aug. 201926,8327,0826,8027,0427,04144.600
07. Aug. 201926,7627,0226,5926,9426,94588.900
06. Aug. 201926,7626,8826,5026,7626,76460.700
05. Aug. 201926,6926,9026,4026,5326,53527.800
02. Aug. 201927,2527,3427,0427,2327,23335.200
01. Aug. 201927,5427,6027,1127,2727,27473.500
31. Juli 201927,4127,4627,0127,1027,10265.800
30. Juli 201927,6127,6227,3927,5027,50308.000
29. Juli 201927,9327,9727,8027,8327,83177.900
26. Juli 201928,0628,1428,0528,0828,08203.900
25. Juli 201928,0328,0327,7727,8127,81165.300
24. Juli 201928,4528,5128,2428,4828,48312.400
23. Juli 201928,6328,9228,6328,8328,83250.200
22. Juli 201928,2828,4528,2828,4028,40172.600
19. Juli 201928,6328,7028,5328,5428,54188.900
18. Juli 201928,1028,4528,0828,4028,40471.100
17. Juli 201929,2529,2528,1228,1328,131.392.200
16. Juli 201929,4929,4929,2829,3229,32196.100
15. Juli 201929,7229,7829,6829,7529,75117.700
12. Juli 201929,6829,7729,5629,7729,7798.700
11. Juli 201929,6729,7129,6029,6429,64111.600
10. Juli 201929,4329,5629,4229,5429,54177.100
09. Juli 201929,0229,1528,8529,1529,15225.000
08. Juli 201929,4129,4729,3729,3929,39120.200
05. Juli 201929,4329,5129,2829,5129,51187.200
03. Juli 201929,6829,7629,6529,7429,74103.500
02. Juli 201929,5429,6929,5129,6629,66168.600
01. Juli 201929,5529,5529,4129,5329,53388.600
28. Juni 201929,3129,3129,2029,2729,27108.400
27. Juni 201929,3929,4529,3529,3729,37127.400
26. Juni 201929,2629,4329,1729,3729,37208.400
26. Juni 20190.753295 Dividende
25. Juni 201930,1030,1229,8929,9129,16122.600
24. Juni 201929,9530,0929,9530,0129,25101.700
21. Juni 201929,8929,9729,7829,8829,13103.800
20. Juni 201929,7529,8329,6329,8129,0696.200
19. Juni 201929,2329,4729,2129,4428,70115.500
18. Juni 201929,0529,2629,0529,2428,50113.500
17. Juni 201928,9529,0028,9028,9028,17116.800
14. Juni 201928,9728,9728,8228,8428,1198.000
13. Juni 201928,9328,9728,8428,9728,2493.800
12. Juni 201928,8828,9928,8628,9128,18126.600
11. Juni 201929,0029,1428,9528,9828,25179.800
10. Juni 201928,7828,8628,7328,7828,06221.900
07. Juni 201928,7228,9928,7228,9428,21110.800
06. Juni 201928,5428,6728,5028,6727,95123.000
05. Juni 201928,6228,6228,4128,4727,75138.000
04. Juni 201928,1328,4428,1228,4327,71208.800
03. Juni 201928,0528,2228,0528,1927,48204.700
31. Mai 201927,9628,1227,9428,0227,31158.400
30. Mai 201928,0928,2228,0628,1427,43199.500
29. Mai 201928,0428,0727,9428,0127,30214.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen