95,020€
-0,53%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 96,54 | 97,32 | 94,92 | 95,03 | -0,52% | 3.614,00 |
| 16.10.2026 | 97,97 | 97,97 | 95,35 | 95,53 | -2,42% | 2.206,00 |
| 15.10.2026 | 97,74 | 98,05 | 97,45 | 97,90 | -3,95% | 71,00 |
| 14.10.2026 | 102,75 | 104,48 | 101,56 | 101,93 | -0,82% | 2.916,00 |
| 13.10.2026 | 103,30 | 103,50 | 100,76 | 102,77 | -0,62% | 1.270,00 |
| 12.10.2026 | 105,79 | 106,19 | 102,13 | 103,41 | -2,18% | 1.194,00 |
| 09.10.2026 | 102,69 | 105,93 | 102,63 | 105,71 | 3,18% | 2.440,00 |
| 08.10.2026 | 104,54 | 104,68 | 102,31 | 102,45 | -2,29% | 4.321,00 |
| 07.10.2026 | 105,13 | 105,75 | 104,15 | 104,85 | 0,10% | 3.334,00 |
| 06.10.2026 | 100,67 | 105,17 | 100,10 | 104,75 | 4,20% | 4.375,00 |
| 05.10.2026 | 99,75 | 100,91 | 99,50 | 100,53 | 0,88% | 3.894,00 |
| 02.10.2026 | 96,67 | 99,71 | 96,54 | 99,65 | 2,99% | 4.621,00 |
| 01.10.2026 | 95,61 | 97,02 | 94,75 | 96,76 | 1,95% | 3.205,00 |
| 30.09.2026 | 94,34 | 95,67 | 93,90 | 94,91 | 0,63% | 2.313,00 |
| 29.09.2026 | 93,82 | 94,62 | 93,59 | 94,32 | 0,39% | 1.996,00 |
| 28.09.2026 | 93,35 | 94,72 | 93,06 | 93,95 | 0,23% | 2.335,00 |
| 25.09.2026 | 94,06 | 95,29 | 93,47 | 93,73 | -0,18% | 4.232,00 |
| 24.09.2026 | 93,30 | 94,11 | 92,50 | 93,90 | 0,45% | 3.653,00 |
| 23.09.2026 | 93,17 | 93,77 | 92,88 | 93,48 | 0,70% | 3.390,00 |
| 22.09.2026 | 97,32 | 97,42 | 91,42 | 92,83 | -4,47% | 9.336,00 |
| 21.09.2026 | 95,50 | 97,24 | 94,82 | 97,17 | 1,90% | 1.979,00 |
| 18.09.2026 | 96,12 | 96,64 | 94,21 | 95,36 | -0,64% | 923,00 |
| 17.09.2026 | 94,44 | 96,97 | 94,29 | 95,98 | 2,16% | 1.521,00 |
| 16.09.2026 | 95,58 | 96,32 | 93,83 | 93,95 | -1,59% | 2.369,00 |
| 15.09.2026 | 95,36 | 96,74 | 94,71 | 95,46 | 0,14% | 3.642,00 |
| 14.09.2026 | 95,91 | 96,66 | 94,72 | 95,33 | -1,37% | 3.371,00 |
| 11.09.2026 | 92,86 | 96,75 | 92,72 | 96,65 | 4,38% | 8.405,00 |
| 10.09.2026 | 94,26 | 94,59 | 92,51 | 92,59 | -1,62% | 934,00 |
| 09.09.2026 | 93,87 | 94,80 | 93,35 | 94,11 | 0,23% | 5.182,00 |
| 08.09.2026 | 94,05 | 94,35 | 93,34 | 93,89 | -0,11% | 1.259,00 |
| 07.09.2026 | 94,06 | 94,46 | 93,33 | 93,99 | -0,02% | 1.290,00 |
| 04.09.2026 | 93,59 | 95,05 | 93,48 | 94,01 | 0,64% | 1.919,00 |
| 03.09.2026 | 94,22 | 94,30 | 92,61 | 93,41 | -1,09% | 4.952,00 |
| 02.09.2026 | 94,68 | 95,40 | 93,54 | 94,44 | -0,29% | 1.481,00 |
| 01.09.2026 | 95,31 | 95,85 | 93,88 | 94,71 | -0,55% | 5.342,00 |
| 31.08.2026 | 94,83 | 95,99 | 94,44 | 95,24 | 0,36% | 2.551,00 |
| 28.08.2026 | 96,53 | 96,67 | 94,70 | 94,90 | -1,37% | 3.717,00 |
| 27.08.2026 | 95,83 | 96,61 | 95,71 | 96,21 | -0,25% | 5.222,00 |
| 26.08.2026 | 95,12 | 96,92 | 95,01 | 96,46 | 1,39% | 2.884,00 |
| 25.08.2026 | 94,82 | 96,40 | 94,76 | 95,13 | 0,61% | 3.871,00 |
| 24.08.2026 | 94,94 | 95,34 | 93,68 | 94,55 | -0,59% | 2.378,00 |
| 21.08.2026 | 93,78 | 95,98 | 93,78 | 95,11 | 1,36% | 12.808,00 |
| 20.08.2026 | 94,73 | 95,47 | 93,58 | 93,83 | -1,01% | 1.778,00 |
| 19.08.2026 | 96,11 | 96,61 | 94,64 | 94,79 | 17,75% | 2.545,00 |
| 05.05.2026 | 79,49 | 80,97 | 79,35 | 80,50 | 1,61% | 5.068,00 |
| 04.05.2026 | 78,40 | 79,60 | 77,87 | 79,23 | 0,99% | 3.153,00 |
| 30.04.2026 | 76,23 | 78,56 | 75,66 | 78,45 | 2,31% | 7.885,00 |
| 29.04.2026 | 74,08 | 76,86 | 73,78 | 76,68 | 3,55% | 5.944,00 |
| 28.04.2026 | 75,34 | 75,88 | 73,23 | 74,05 | -1,70% | 8.361,00 |
| 27.04.2026 | 75,83 | 76,21 | 74,76 | 75,33 | -0,76% | 4.419,00 |
| 24.04.2026 | 75,65 | 76,60 | 74,73 | 75,91 | 0,37% | 2.347,00 |
| 23.04.2026 | 76,47 | 76,97 | 75,44 | 75,63 | -0,97% | 6.373,00 |
| 22.04.2026 | 76,61 | 77,15 | 76,20 | 76,37 | -0,22% | 6.691,00 |
| 21.04.2026 | 74,59 | 76,58 | 74,08 | 76,54 | 2,81% | 4.477,00 |
| 20.04.2026 | 73,08 | 74,94 | 72,89 | 74,45 | 1,56% | 10.344,00 |
| 17.04.2026 | 72,03 | 73,34 | 71,49 | 73,30 | 2,09% | 4.063,00 |
| 16.04.2026 | 69,76 | 71,88 | 69,53 | 71,80 | 2,95% | 3.691,00 |
| 15.04.2026 | 70,00 | 70,25 | 68,54 | 69,74 | -0,44% | 2.521,00 |
| 14.04.2026 | 69,98 | 70,08 | 68,96 | 70,05 | 0,03% | 2.326,00 |
| 13.04.2026 | 69,99 | 70,24 | 69,19 | 70,03 | -0,10% | 1.625,00 |
| 10.04.2026 | 71,17 | 72,08 | 69,60 | 70,10 | -1,38% | 2.084,00 |
| 09.04.2026 | 71,75 | 72,48 | 70,14 | 71,08 | -0,95% | 4.604,00 |
| 08.04.2026 | 70,42 | 71,79 | 69,73 | 71,76 | 3,12% | 3.090,00 |
| 07.04.2026 | 69,33 | 69,85 | 68,69 | 69,59 | 1,61% | 4.924,00 |
| 02.04.2026 | 66,50 | 68,56 | 66,41 | 68,49 | 1,80% | 1.555,00 |
| 01.04.2026 | 67,21 | 68,12 | 66,92 | 67,28 | 0,23% | 4.387,00 |
| 31.03.2026 | 67,53 | 67,98 | 66,27 | 67,13 | -0,18% | 3.758,00 |
| 30.03.2026 | 69,43 | 70,16 | 66,85 | 67,25 | -3,01% | 3.704,00 |
| 27.03.2026 | 71,67 | 71,77 | 68,88 | 69,33 | -2,79% | 5.526,00 |
| 26.03.2026 | 70,64 | 71,97 | 70,12 | 71,32 | 0,73% | 8.487,00 |
| 25.03.2026 | 70,19 | 71,41 | 69,82 | 70,80 | 1,19% | 3.728,00 |
| 24.03.2026 | 67,99 | 70,53 | 67,61 | 69,97 | 3,05% | 2.695,00 |
| 23.03.2026 | 67,14 | 69,31 | 66,55 | 67,90 | 0,59% | 2.935,00 |
| 20.03.2026 | 67,70 | 68,37 | 66,45 | 67,51 | -0,63% | 6.803,00 |
| 19.03.2026 | 67,77 | 68,28 | 67,07 | 67,93 | 0,40% | 1.718,00 |
| 18.03.2026 | 68,98 | 69,53 | 67,44 | 67,66 | -1,60% | 11.735,00 |
| 17.03.2026 | 68,44 | 69,34 | 68,09 | 68,76 | 0,28% | 2.907,00 |
| 16.03.2026 | 68,79 | 68,95 | 68,08 | 68,57 | -0,05% | 2.835,00 |
| 13.03.2026 | 67,49 | 69,07 | 67,35 | 68,61 | 1,61% | 4.073,00 |
| 12.03.2026 | 67,32 | 67,77 | 66,54 | 67,52 | 0,18% | 12.929,00 |
| 11.03.2026 | 66,98 | 67,83 | 66,56 | 67,40 | 0,71% | 2.738,00 |
| 10.03.2026 | 65,41 | 67,85 | 65,39 | 66,93 | 2,37% | 12.526,00 |
| 09.03.2026 | 66,65 | 67,74 | 65,03 | 65,38 | -3,45% | 32.020,00 |
| 06.03.2026 | 69,03 | 69,08 | 67,57 | 67,71 | -1,71% | 6.494,00 |
| 05.03.2026 | 69,42 | 69,97 | 68,30 | 68,89 | -0,86% | 5.276,00 |
| 04.03.2026 | 67,75 | 69,55 | 67,54 | 69,49 | 2,21% | 9.136,00 |
| 03.03.2026 | 67,68 | 68,38 | 67,05 | 67,99 | 0,09% | 8.566,00 |
| 02.03.2026 | 66,42 | 68,02 | 66,42 | 67,93 | 1,21% | 6.886,00 |
| 27.02.2026 | 65,94 | 67,30 | 65,25 | 67,12 | 1,36% | 4.622,00 |
| 26.02.2026 | 66,82 | 67,19 | 65,91 | 66,22 | -1,16% | 2.485,00 |
| 25.02.2026 | 66,30 | 67,26 | 66,16 | 67,00 | 0,93% | 3.459,00 |
| 24.02.2026 | 66,29 | 66,86 | 65,81 | 66,39 | 0,61% | 3.596,00 |
| 23.02.2026 | 66,62 | 67,36 | 65,22 | 65,98 | -1,88% | 7.975,00 |
| 20.02.2026 | 66,95 | 67,32 | 66,34 | 67,25 | 0,79% | 3.455,00 |
| 19.02.2026 | 66,07 | 67,27 | 65,83 | 66,72 | 0,56% | 8.026,00 |
| 18.02.2026 | 64,77 | 66,61 | 64,51 | 66,35 | 2,33% | 3.816,00 |
| 17.02.2026 | 64,56 | 65,64 | 64,19 | 64,84 | -0,19% | 5.906,00 |
| 16.02.2026 | 64,55 | 65,15 | 64,43 | 64,97 | 0,33% | 3.367,00 |
| 13.02.2026 | 63,20 | 65,09 | 61,89 | 64,75 | 2,66% | 13.863,00 |
| 12.02.2026 | 66,49 | 67,88 | 62,42 | 63,07 | -6,07% | 16.806,00 |