71,345€
-0,37%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 71,24 | 71,41 | 70,53 | 71,37 | -0,34% | - |
| 06.02.2026 | 69,90 | 71,67 | 69,75 | 71,61 | 2,12% | 177,00 |
| 05.02.2026 | 69,09 | 70,66 | 68,50 | 70,13 | 1,21% | 776,00 |
| 04.02.2026 | 70,34 | 71,28 | 68,81 | 69,29 | -1,54% | 1.469,00 |
| 03.02.2026 | 68,30 | 70,54 | 68,30 | 70,37 | 2,63% | 1.569,00 |
| 02.02.2026 | 65,78 | 68,80 | 65,16 | 68,57 | 3,52% | 168,00 |
| 30.01.2026 | 65,56 | 66,34 | 64,95 | 66,24 | 0,71% | 284,00 |
| 29.01.2026 | 65,86 | 66,42 | 65,05 | 65,78 | -0,57% | 35,00 |
| 28.01.2026 | 65,70 | 66,21 | 65,28 | 66,15 | 1,19% | 41,00 |
| 27.01.2026 | 64,96 | 65,86 | 64,54 | 65,38 | 0,70% | 316,00 |
| 26.01.2026 | 62,91 | 65,16 | 62,53 | 64,92 | 2,97% | 422,00 |
| 23.01.2026 | 63,22 | 63,76 | 62,79 | 63,05 | -0,37% | 192,00 |
| 22.01.2026 | 63,34 | 63,80 | 62,78 | 63,28 | 0,33% | 297,00 |
| 21.01.2026 | 62,59 | 63,62 | 62,24 | 63,08 | 0,62% | 278,00 |
| 20.01.2026 | 64,03 | 64,06 | 62,49 | 62,69 | -2,13% | 78,00 |
| 19.01.2026 | 64,76 | 64,76 | 63,11 | 64,05 | -1,48% | 143,00 |
| 16.01.2026 | 64,91 | 65,41 | 64,12 | 65,01 | 0,31% | 60,00 |
| 15.01.2026 | 63,74 | 65,53 | 63,74 | 64,81 | 1,50% | 107,00 |
| 14.01.2026 | 64,61 | 64,71 | 63,41 | 63,86 | -1,34% | 707,00 |
| 13.01.2026 | 63,25 | 64,73 | 62,74 | 64,73 | 2,62% | 191,00 |
| 12.01.2026 | 62,97 | 63,37 | 62,42 | 63,07 | -1,07% | 246,00 |
| 09.01.2026 | 63,44 | 64,00 | 62,90 | 63,76 | 0,46% | 241,00 |
| 08.01.2026 | 63,96 | 63,98 | 63,17 | 63,47 | -0,98% | 675,00 |
| 07.01.2026 | 64,32 | 64,72 | 63,51 | 64,09 | -0,33% | 375,00 |
| 06.01.2026 | 64,55 | 64,70 | 63,99 | 64,30 | -0,20% | 330,00 |
| 05.01.2026 | 65,05 | 65,76 | 64,30 | 64,43 | -0,64% | 294,00 |
| 02.01.2026 | 66,23 | 66,23 | 64,43 | 64,85 | -1,97% | 670,00 |
| 30.12.2025 | 66,13 | 66,41 | 65,63 | 66,15 | 0,20% | 28,00 |
| 29.12.2025 | 66,46 | 66,56 | 65,82 | 66,02 | -0,05% | 163,00 |
| 23.12.2025 | 66,29 | 66,47 | 65,87 | 66,05 | -0,65% | 89,00 |
| 22.12.2025 | 67,11 | 67,33 | 66,31 | 66,49 | -1,39% | 112,00 |
| 19.12.2025 | 65,26 | 67,45 | 65,19 | 67,43 | 2,43% | 116,00 |
| 18.12.2025 | 64,72 | 66,31 | 64,69 | 65,83 | 1,49% | 1.056,00 |
| 17.12.2025 | 65,88 | 66,75 | 64,75 | 64,86 | -1,91% | 210,00 |
| 16.12.2025 | 66,81 | 66,93 | 65,85 | 66,13 | -0,84% | 1,00 |
| 15.12.2025 | 66,45 | 67,07 | 65,78 | 66,69 | 0,39% | 299,00 |
| 12.12.2025 | 67,75 | 67,98 | 66,19 | 66,43 | -1,54% | 109,00 |
| 11.12.2025 | 68,92 | 68,92 | 67,09 | 67,47 | -2,15% | 130,00 |
| 10.12.2025 | 68,48 | 69,07 | 67,47 | 68,95 | 0,80% | 514,00 |
| 09.12.2025 | 67,79 | 68,75 | 67,51 | 68,41 | 0,96% | 402,00 |
| 08.12.2025 | 66,97 | 68,32 | 66,69 | 67,76 | 1,21% | 77,00 |
| 05.12.2025 | 66,84 | 67,11 | 66,53 | 66,95 | 0,29% | 316,00 |
| 04.12.2025 | 66,68 | 66,86 | 66,17 | 66,75 | 0,12% | 232,00 |
| 03.12.2025 | 65,46 | 66,69 | 64,88 | 66,67 | 0,79% | 384,00 |
| 02.12.2025 | 65,57 | 66,23 | 65,20 | 66,15 | 0,68% | 1.952,00 |
| 01.12.2025 | 66,42 | 66,42 | 65,42 | 65,71 | -1,08% | 6,00 |
| 28.11.2025 | 65,66 | 66,62 | 65,46 | 66,42 | 0,83% | 70,00 |
| 27.11.2025 | 65,68 | 65,96 | 65,32 | 65,87 | 0,34% | 41,00 |
| 26.11.2025 | 66,10 | 66,31 | 65,06 | 65,65 | -0,76% | 492,00 |
| 25.11.2025 | 66,23 | 66,65 | 65,76 | 66,15 | -0,02% | 73,00 |
| 24.11.2025 | 66,30 | 66,69 | 65,69 | 66,16 | -0,22% | 1.181,00 |
| 21.11.2025 | 65,98 | 66,86 | 65,28 | 66,30 | 1,25% | 665,00 |
| 20.11.2025 | 68,27 | 69,43 | 65,37 | 65,48 | -4,18% | 859,00 |
| 19.11.2025 | 66,64 | 68,46 | 66,43 | 68,34 | 1,98% | 281,00 |
| 18.11.2025 | 67,00 | 67,45 | 66,01 | 67,01 | 0,04% | 429,00 |
| 17.11.2025 | 67,16 | 68,45 | 66,89 | 66,99 | -0,57% | 554,00 |
| 14.11.2025 | 66,56 | 67,71 | 65,20 | 67,37 | 1,28% | 455,00 |
| 13.11.2025 | 68,26 | 68,57 | 65,88 | 66,52 | 4,83% | 1.601,00 |
| 12.11.2025 | 61,91 | 63,83 | 61,91 | 63,46 | 2,34% | 505,00 |
| 11.11.2025 | 62,38 | 62,62 | 61,29 | 62,01 | -0,56% | 906,00 |
| 10.11.2025 | 61,85 | 62,71 | 61,64 | 62,36 | 1,70% | 247,00 |
| 07.11.2025 | 61,66 | 61,95 | 60,93 | 61,31 | -0,68% | 6,00 |
| 06.11.2025 | 62,75 | 62,75 | 61,26 | 61,73 | -1,87% | 190,00 |
| 05.11.2025 | 63,17 | 63,23 | 61,57 | 62,91 | 0,06% | 982,00 |
| 04.11.2025 | 64,52 | 64,96 | 62,85 | 62,87 | -2,92% | 369,00 |
| 03.11.2025 | 63,03 | 65,04 | 63,03 | 64,76 | 2,18% | 302,00 |
| 31.10.2025 | 63,15 | 63,75 | 62,70 | 63,38 | -0,02% | 261,00 |
| 30.10.2025 | 61,61 | 63,39 | 61,06 | 63,39 | 3,27% | 294,00 |
| 29.10.2025 | 62,22 | 62,70 | 61,21 | 61,38 | -1,37% | 438,00 |
| 28.10.2025 | 61,35 | 62,37 | 60,96 | 62,24 | 1,43% | 337,00 |
| 27.10.2025 | 60,69 | 61,40 | 60,53 | 61,36 | 0,91% | 41,00 |
| 24.10.2025 | 60,57 | 61,01 | 60,28 | 60,80 | 0,44% | 590,00 |
| 23.10.2025 | 60,76 | 61,36 | 60,49 | 60,54 | -0,56% | 150,00 |
| 22.10.2025 | 61,00 | 61,31 | 60,15 | 60,88 | 0,04% | 122,00 |
| 21.10.2025 | 60,71 | 61,37 | 60,46 | 60,85 | 0,28% | 7,00 |
| 20.10.2025 | 60,24 | 60,91 | 60,04 | 60,68 | 0,71% | 599,00 |
| 17.10.2025 | 58,90 | 60,62 | 58,40 | 60,25 | 2,41% | 208,00 |
| 16.10.2025 | 59,70 | 60,09 | 58,70 | 58,83 | -1,29% | 214,00 |
| 15.10.2025 | 59,21 | 60,44 | 58,96 | 59,60 | 0,89% | 103,00 |
| 14.10.2025 | 58,47 | 59,59 | 57,75 | 59,08 | 1,20% | 287,00 |
| 13.10.2025 | 58,72 | 59,67 | 58,05 | 58,38 | -0,23% | 63,00 |
| 10.10.2025 | 60,50 | 61,19 | 58,46 | 58,51 | -3,19% | 251,00 |
| 09.10.2025 | 60,50 | 60,94 | 59,78 | 60,44 | -0,03% | 565,00 |
| 08.10.2025 | 59,37 | 60,95 | 59,09 | 60,46 | 2,06% | 468,00 |
| 07.10.2025 | 58,86 | 59,33 | 58,64 | 59,24 | 1,09% | 500,00 |
| 06.10.2025 | 58,05 | 58,74 | 57,91 | 58,60 | 0,92% | 251,00 |
| 03.10.2025 | 58,17 | 58,39 | 57,65 | 58,06 | -0,90% | 304,00 |
| 02.10.2025 | 58,53 | 59,03 | 58,25 | 58,59 | 0,44% | 420,00 |
| 01.10.2025 | 58,08 | 58,40 | 57,50 | 58,34 | -0,06% | 64,00 |
| 30.09.2025 | 57,74 | 58,56 | 57,25 | 58,37 | 1,29% | 332,00 |
| 29.09.2025 | 57,54 | 57,94 | 57,24 | 57,63 | 0,31% | 435,00 |
| 26.09.2025 | 58,11 | 58,35 | 57,18 | 57,45 | -1,03% | 121,00 |
| 25.09.2025 | 57,37 | 58,45 | 57,20 | 58,04 | 1,53% | 8,00 |
| 24.09.2025 | 57,17 | 57,78 | 56,98 | 57,17 | 0,10% | 9,00 |
| 23.09.2025 | 57,37 | 57,86 | 56,79 | 57,11 | -0,54% | 286,00 |
| 22.09.2025 | 58,02 | 58,26 | 57,09 | 57,42 | -1,20% | 312,00 |
| 19.09.2025 | 58,27 | 58,82 | 57,13 | 58,12 | -0,27% | 342,00 |
| 18.09.2025 | 57,59 | 58,32 | 57,30 | 58,28 | 1,83% | 498,00 |
| 17.09.2025 | 56,50 | 57,34 | 56,04 | 57,23 | 1,13% | 1.148,00 |
| 16.09.2025 | 56,90 | 56,98 | 56,22 | 56,59 | -0,60% | 354,00 |