54,975€
0,06%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 54,95 | 55,09 | 54,86 | 54,98 | 0,06% | - |
| 21.11.2024 | 54,19 | 55,27 | 54,19 | 54,94 | 0,80% | 73,00 |
| 20.11.2024 | 53,88 | 54,70 | 53,75 | 54,51 | 1,15% | 380,00 |
| 19.11.2024 | 54,02 | 54,38 | 53,27 | 53,89 | -0,23% | 162,00 |
| 18.11.2024 | 54,69 | 54,86 | 54,00 | 54,01 | -0,83% | 171,00 |
| 15.11.2024 | 55,04 | 55,10 | 54,19 | 54,46 | -1,05% | 387,00 |
| 14.11.2024 | 54,54 | 56,48 | 53,10 | 55,04 | -1,58% | 1.509,00 |
| 13.11.2024 | 55,33 | 58,64 | 54,48 | 55,93 | 1,06% | 4.113,00 |
| 12.11.2024 | 55,06 | 55,59 | 55,03 | 55,34 | 0,51% | 1.432,00 |
| 11.11.2024 | 54,09 | 55,74 | 54,09 | 55,06 | 1,83% | 2.120,00 |
| 08.11.2024 | 53,83 | 54,27 | 53,63 | 54,07 | 0,40% | 315,00 |
| 07.11.2024 | 54,13 | 54,13 | 53,33 | 53,86 | -0,51% | 971,00 |
| 06.11.2024 | 52,80 | 54,13 | 52,15 | 54,13 | 6,47% | 816,00 |
| 05.11.2024 | 51,48 | 51,60 | 50,51 | 50,84 | -1,23% | 20,00 |
| 04.11.2024 | 50,95 | 51,49 | 50,57 | 51,48 | 1,03% | 420,00 |
| 01.11.2024 | 50,49 | 51,41 | 50,05 | 50,95 | 0,92% | 21,00 |
| 31.10.2024 | 50,98 | 51,39 | 50,12 | 50,49 | -0,97% | 140,00 |
| 30.10.2024 | 51,45 | 51,74 | 50,94 | 50,98 | -1,22% | 173,00 |
| 29.10.2024 | 51,11 | 51,92 | 51,05 | 51,61 | 0,98% | 14,00 |
| 28.10.2024 | 51,78 | 51,91 | 51,07 | 51,11 | -1,16% | 1.173,00 |
| 25.10.2024 | 51,76 | 52,27 | 51,54 | 51,71 | -0,10% | 124,00 |
| 24.10.2024 | 52,04 | 52,30 | 51,57 | 51,76 | -0,61% | 72,00 |
| 23.10.2024 | 52,36 | 52,51 | 51,98 | 52,08 | -0,53% | 31,00 |
| 22.10.2024 | 52,36 | 52,66 | 51,59 | 52,36 | 0,01% | 1.227,00 |
| 21.10.2024 | 52,20 | 52,71 | 51,89 | 52,35 | 0,21% | 510,00 |
| 18.10.2024 | 52,00 | 52,35 | 51,76 | 52,24 | 0,45% | 1.395,00 |
| 17.10.2024 | 51,95 | 52,26 | 51,62 | 52,01 | 0,13% | 428,00 |
| 16.10.2024 | 49,62 | 52,00 | 49,62 | 51,94 | 4,68% | 710,00 |
| 15.10.2024 | 49,79 | 50,08 | 49,55 | 49,62 | -0,34% | 65,00 |
| 14.10.2024 | 49,54 | 49,87 | 49,31 | 49,79 | 0,41% | 92,00 |
| 11.10.2024 | 48,96 | 49,68 | 48,82 | 49,58 | 1,29% | 104,00 |
| 10.10.2024 | 48,96 | 49,19 | 48,78 | 48,95 | -0,04% | 150,00 |
| 09.10.2024 | 48,02 | 49,08 | 47,81 | 48,97 | 2,10% | 120,00 |
| 08.10.2024 | 47,93 | 48,11 | 47,53 | 47,97 | 0,07% | 50,00 |
| 07.10.2024 | 48,13 | 48,16 | 47,73 | 47,93 | -0,24% | 334,00 |
| 04.10.2024 | 47,55 | 48,25 | 47,29 | 48,05 | 1,38% | 530,00 |
| 03.10.2024 | 47,66 | 47,77 | 47,29 | 47,40 | -0,51% | 1.051,00 |
| 02.10.2024 | 47,65 | 47,86 | 47,03 | 47,64 | -0,24% | 896,00 |
| 01.10.2024 | 47,81 | 48,03 | 47,14 | 47,76 | -0,25% | 264,00 |
| 30.09.2024 | 47,37 | 47,93 | 47,12 | 47,88 | 0,87% | 126,00 |
| 27.09.2024 | 47,28 | 47,65 | 47,26 | 47,46 | 0,01% | 145,00 |
| 26.09.2024 | 47,19 | 47,81 | 47,19 | 47,46 | 0,67% | 330,00 |
| 25.09.2024 | 46,98 | 47,38 | 46,51 | 47,14 | 0,46% | 143,00 |
| 24.09.2024 | 46,95 | 47,12 | 46,68 | 46,93 | -0,10% | 487,00 |
| 23.09.2024 | 46,51 | 47,13 | 46,20 | 46,97 | 0,78% | 499,00 |
| 20.09.2024 | 45,95 | 46,85 | 45,86 | 46,61 | 1,32% | 162,00 |
| 19.09.2024 | 45,65 | 46,42 | 45,14 | 46,00 | 1,40% | 920,00 |
| 18.09.2024 | 45,60 | 45,78 | 45,16 | 45,37 | -0,48% | 10,00 |
| 17.09.2024 | 45,89 | 46,23 | 45,50 | 45,59 | -0,66% | 1.378,00 |
| 16.09.2024 | 44,91 | 45,97 | 44,67 | 45,89 | 2,04% | 833,00 |
| 13.09.2024 | 44,77 | 45,17 | 44,59 | 44,97 | 0,45% | 107,00 |
| 12.09.2024 | 44,62 | 44,84 | 44,29 | 44,77 | 0,25% | 400,00 |
| 11.09.2024 | 44,26 | 44,74 | 43,46 | 44,66 | 0,89% | 384,00 |
| 10.09.2024 | 44,21 | 44,38 | 43,90 | 44,27 | 0,15% | 10,00 |
| 09.09.2024 | 43,54 | 44,48 | 43,54 | 44,21 | 1,36% | 251,00 |
| 06.09.2024 | 44,15 | 44,38 | 43,48 | 43,61 | -1,23% | 222,00 |
| 05.09.2024 | 44,87 | 44,90 | 44,09 | 44,16 | -1,59% | 60,00 |
| 04.09.2024 | 45,50 | 45,50 | 44,80 | 44,87 | -1,39% | 120,00 |
| 03.09.2024 | 45,73 | 45,73 | 45,21 | 45,51 | -0,49% | 100,00 |
| 02.09.2024 | 45,62 | 45,76 | 45,30 | 45,73 | -0,07% | 250,00 |
| 30.08.2024 | 45,52 | 45,79 | 45,33 | 45,76 | 0,55% | 170,00 |
| 29.08.2024 | 44,93 | 45,90 | 44,87 | 45,51 | 1,42% | 119,00 |
| 28.08.2024 | 45,28 | 45,63 | 44,48 | 44,88 | -0,88% | 1.324,00 |
| 27.08.2024 | 45,47 | 45,59 | 45,14 | 45,27 | -0,45% | - |
| 26.08.2024 | 45,25 | 45,71 | 45,17 | 45,48 | 0,51% | 1.520,00 |
| 23.08.2024 | 45,21 | 45,62 | 45,05 | 45,25 | 0,07% | 462,00 |
| 22.08.2024 | 45,25 | 45,79 | 45,11 | 45,21 | -0,09% | 1.416,00 |
| 21.08.2024 | 45,15 | 45,36 | 44,68 | 45,26 | 0,24% | 701,00 |
| 20.08.2024 | 45,05 | 45,29 | 44,68 | 45,15 | 0,21% | 1.976,00 |
| 19.08.2024 | 44,71 | 45,10 | 44,57 | 45,05 | 0,66% | 427,00 |
| 16.08.2024 | 44,16 | 45,25 | 43,82 | 44,75 | 1,38% | 965,00 |
| 15.08.2024 | 43,76 | 45,87 | 41,76 | 44,14 | 0,89% | 4.787,00 |
| 14.08.2024 | 41,26 | 44,00 | 40,87 | 43,76 | 6,05% | 4.224,00 |
| 13.08.2024 | 40,95 | 41,34 | 40,95 | 41,26 | 0,77% | 1.165,00 |
| 12.08.2024 | 41,62 | 41,83 | 40,92 | 40,95 | -1,62% | 787,00 |
| 09.08.2024 | 42,03 | 42,17 | 41,45 | 41,62 | -0,98% | 238,00 |
| 08.08.2024 | 41,64 | 42,42 | 41,14 | 42,03 | 1,74% | 1.456,00 |
| 07.08.2024 | 41,43 | 42,47 | 41,28 | 41,31 | -0,30% | 663,00 |
| 06.08.2024 | 40,99 | 41,87 | 40,97 | 41,44 | 1,02% | 1.606,00 |
| 05.08.2024 | 42,80 | 43,06 | 40,77 | 41,02 | -4,19% | 5.726,00 |
| 02.08.2024 | 43,85 | 43,95 | 42,48 | 42,81 | -2,38% | 2.618,00 |
| 01.08.2024 | 44,82 | 45,13 | 43,73 | 43,86 | -1,84% | 455,00 |
| 31.07.2024 | 44,59 | 45,05 | 44,41 | 44,68 | 0,19% | 529,00 |
| 30.07.2024 | 44,27 | 45,27 | 44,00 | 44,59 | 0,64% | 226,00 |
| 29.07.2024 | 44,04 | 44,54 | 43,87 | 44,31 | 0,61% | 1.170,00 |
| 26.07.2024 | 43,53 | 44,19 | 43,51 | 44,04 | 0,85% | 562,00 |
| 25.07.2024 | 43,30 | 44,42 | 42,86 | 43,67 | 0,86% | 267,00 |
| 24.07.2024 | 42,74 | 43,38 | 42,40 | 43,30 | 1,33% | 369,00 |
| 23.07.2024 | 42,98 | 43,19 | 42,71 | 42,73 | -0,60% | 291,00 |
| 22.07.2024 | 43,45 | 43,84 | 42,97 | 42,99 | -1,14% | 491,00 |
| 19.07.2024 | 44,09 | 44,42 | 43,30 | 43,48 | -1,38% | 456,00 |
| 18.07.2024 | 44,41 | 44,56 | 44,00 | 44,09 | -0,73% | 500,00 |
| 17.07.2024 | 43,56 | 44,56 | 43,12 | 44,41 | 2,04% | 154,00 |
| 16.07.2024 | 43,52 | 44,08 | 43,25 | 43,53 | 0,01% | 70,00 |
| 15.07.2024 | 43,33 | 43,74 | 42,89 | 43,52 | 0,14% | 80,00 |
| 12.07.2024 | 43,09 | 43,88 | 42,71 | 43,46 | 0,98% | 130,00 |
| 11.07.2024 | 42,67 | 43,16 | 42,37 | 43,04 | 0,52% | 64,00 |
| 10.07.2024 | 42,38 | 42,94 | 42,29 | 42,82 | 1,03% | 453,00 |
| 09.07.2024 | 42,58 | 42,80 | 42,21 | 42,38 | -0,46% | 145,00 |
| 08.07.2024 | 42,98 | 43,14 | 42,45 | 42,58 | -1,05% | 403,00 |