58,410€
0,70%
Echtzeit-Aktienkurs Cisco Systems
Bid:
Ask:
Aktienkurse zur Cisco Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 58,17 | 58,78 | 57,90 | 58,36 | 0,60% | 256,00 |
| 03.09.2025 | 58,06 | 58,48 | 57,66 | 58,01 | -0,36% | 240,00 |
| 02.09.2025 | 58,75 | 59,15 | 57,89 | 58,22 | -0,92% | 19,00 |
| 01.09.2025 | 58,96 | 59,65 | 58,76 | 58,76 | -0,55% | 753,00 |
| 29.08.2025 | 59,43 | 59,56 | 58,86 | 59,08 | -0,63% | 594,00 |
| 28.08.2025 | 58,84 | 59,53 | 58,63 | 59,46 | 1,05% | 186,00 |
| 27.08.2025 | 58,86 | 59,21 | 58,64 | 58,84 | 0,14% | 68,00 |
| 26.08.2025 | 57,55 | 59,02 | 57,45 | 58,76 | 1,53% | 268,00 |
| 25.08.2025 | 57,50 | 57,98 | 57,27 | 57,87 | 0,83% | 25,00 |
| 22.08.2025 | 57,67 | 58,29 | 57,18 | 57,40 | -0,59% | 645,00 |
| 21.08.2025 | 57,52 | 57,87 | 57,18 | 57,74 | 0,27% | 562,00 |
| 20.08.2025 | 57,29 | 57,64 | 57,06 | 57,58 | 0,48% | 581,00 |
| 19.08.2025 | 57,42 | 57,87 | 56,95 | 57,31 | -0,11% | 504,00 |
| 18.08.2025 | 56,51 | 57,52 | 56,37 | 57,37 | 1,41% | 115,00 |
| 15.08.2025 | 59,76 | 59,76 | 56,28 | 56,57 | -4,90% | 181,00 |
| 14.08.2025 | 60,10 | 60,57 | 57,94 | 59,49 | -1,05% | 258,00 |
| 13.08.2025 | 61,20 | 61,48 | 60,09 | 60,12 | -1,70% | 225,00 |
| 12.08.2025 | 60,78 | 61,28 | 60,55 | 61,16 | 0,48% | 11,00 |
| 11.08.2025 | 62,07 | 62,40 | 60,62 | 60,87 | -1,29% | 339,00 |
| 08.08.2025 | 59,96 | 61,76 | 59,78 | 61,66 | 2,83% | 455,00 |
| 07.08.2025 | 59,40 | 60,19 | 59,23 | 59,97 | 1,00% | 2.351,00 |
| 06.08.2025 | 58,38 | 59,53 | 58,32 | 59,37 | 1,81% | 3,00 |
| 05.08.2025 | 59,24 | 59,65 | 58,28 | 58,32 | -1,52% | 705,00 |
| 04.08.2025 | 57,90 | 59,23 | 57,90 | 59,22 | 2,04% | 298,00 |
| 01.08.2025 | 59,63 | 59,92 | 57,45 | 58,03 | -2,72% | 480,00 |
| 31.07.2025 | 59,44 | 60,59 | 59,16 | 59,66 | -0,18% | 85,00 |
| 30.07.2025 | 58,93 | 59,77 | 58,74 | 59,76 | 1,61% | 79,00 |
| 29.07.2025 | 58,57 | 59,63 | 58,57 | 58,82 | 0,39% | 8,00 |
| 28.07.2025 | 58,55 | 58,95 | 57,91 | 58,59 | 0,14% | 397,00 |
| 25.07.2025 | 58,30 | 58,60 | 58,08 | 58,51 | 0,67% | 1,00 |
| 24.07.2025 | 58,06 | 58,29 | 57,69 | 58,12 | -0,21% | 1.442,00 |
| 23.07.2025 | 57,98 | 58,65 | 57,98 | 58,24 | 0,40% | 348,00 |
| 22.07.2025 | 58,56 | 58,77 | 57,95 | 58,01 | -0,76% | 14,00 |
| 21.07.2025 | 58,74 | 58,74 | 58,10 | 58,45 | -0,15% | 97,00 |
| 18.07.2025 | 58,86 | 59,15 | 58,47 | 58,54 | -0,59% | 80,00 |
| 17.07.2025 | 57,81 | 59,04 | 57,73 | 58,89 | 1,74% | 292,00 |
| 16.07.2025 | 57,89 | 58,41 | 57,28 | 57,89 | -0,07% | 6,00 |
| 15.07.2025 | 58,15 | 58,27 | 57,73 | 57,93 | -0,38% | 2.139,00 |
| 14.07.2025 | 58,15 | 58,27 | 57,53 | 58,15 | 0,00% | 107,00 |
| 11.07.2025 | 58,74 | 58,90 | 57,89 | 58,15 | -1,11% | 8.163,00 |
| 10.07.2025 | 59,09 | 59,34 | 58,69 | 58,80 | -0,56% | 47,00 |
| 09.07.2025 | 58,52 | 59,16 | 58,33 | 59,13 | 1,03% | 6,00 |
| 08.07.2025 | 58,78 | 58,96 | 58,38 | 58,52 | -0,40% | 42,00 |
| 07.07.2025 | 58,81 | 59,40 | 58,57 | 58,76 | 0,09% | 49,00 |
| 04.07.2025 | 59,39 | 59,39 | 57,96 | 58,71 | -0,95% | 232,00 |
| 03.07.2025 | 58,13 | 59,30 | 57,79 | 59,27 | 2,01% | 1.870,00 |
| 02.07.2025 | 58,49 | 59,31 | 57,88 | 58,10 | -0,84% | 1.906,00 |
| 01.07.2025 | 59,00 | 59,35 | 58,31 | 58,60 | -0,54% | - |
| 30.06.2025 | 58,66 | 59,22 | 58,44 | 58,92 | 0,41% | - |
| 27.06.2025 | 58,89 | 59,32 | 58,39 | 58,68 | -0,43% | - |
| 26.06.2025 | 58,54 | 59,06 | 58,30 | 58,93 | 0,70% | - |
| 25.06.2025 | 58,46 | 58,87 | 58,23 | 58,52 | 0,06% | - |
| 24.06.2025 | 58,46 | 58,73 | 57,92 | 58,49 | 0,43% | 1.685,00 |
| 23.06.2025 | 57,63 | 58,62 | 57,48 | 58,24 | 1,06% | 617,00 |
| 20.06.2025 | 56,55 | 57,90 | 56,54 | 57,63 | 1,90% | 124,00 |
| 19.06.2025 | 57,37 | 57,44 | 56,40 | 56,55 | -1,43% | 50,00 |
| 18.06.2025 | 56,90 | 57,66 | 56,64 | 57,37 | 0,81% | 463,00 |
| 17.06.2025 | 56,61 | 57,25 | 55,92 | 56,91 | 0,54% | 160,00 |
| 16.06.2025 | 56,07 | 56,72 | 55,62 | 56,61 | 2,12% | 500,00 |
| 13.06.2025 | 56,07 | 56,35 | 55,09 | 55,43 | -1,41% | 295,00 |
| 12.06.2025 | 56,33 | 56,34 | 55,15 | 56,23 | 0,59% | 88,00 |
| 11.06.2025 | 57,23 | 57,23 | 55,57 | 55,90 | -1,96% | 260,00 |
| 10.06.2025 | 57,66 | 57,96 | 56,75 | 57,01 | -1,20% | 1.900,00 |
| 09.06.2025 | 58,25 | 58,25 | 57,43 | 57,70 | -0,50% | 85,00 |
| 06.06.2025 | 56,59 | 58,06 | 56,59 | 57,99 | 2,67% | 338,00 |
| 05.06.2025 | 56,40 | 56,73 | 55,96 | 56,48 | 0,07% | 1.100,00 |
| 04.06.2025 | 56,59 | 56,82 | 56,30 | 56,44 | -0,38% | 90,00 |
| 03.06.2025 | 55,60 | 56,67 | 55,59 | 56,66 | 1,56% | 548,00 |
| 02.06.2025 | 55,54 | 55,81 | 54,80 | 55,79 | 0,54% | 45,00 |
| 30.05.2025 | 55,41 | 55,91 | 54,92 | 55,49 | 0,09% | 100,00 |
| 29.05.2025 | 56,01 | 57,00 | 54,96 | 55,44 | -1,22% | 100,00 |
| 28.05.2025 | 56,20 | 56,63 | 56,00 | 56,12 | -0,19% | 91,00 |
| 27.05.2025 | 55,95 | 56,51 | 55,71 | 56,23 | 0,49% | 204,00 |
| 26.05.2025 | 55,43 | 55,95 | 55,21 | 55,95 | 0,67% | 292,00 |
| 23.05.2025 | 56,14 | 56,14 | 55,07 | 55,58 | -1,04% | 96,00 |
| 22.05.2025 | 55,81 | 56,49 | 55,70 | 56,16 | 0,55% | 10,00 |
| 21.05.2025 | 55,93 | 56,34 | 55,37 | 55,86 | -0,59% | 178,00 |
| 20.05.2025 | 56,74 | 56,80 | 55,92 | 56,19 | -1,09% | 150,00 |
| 19.05.2025 | 56,71 | 57,12 | 56,03 | 56,81 | -0,43% | 180,00 |
| 16.05.2025 | 57,45 | 57,64 | 56,51 | 57,05 | -0,70% | 1.575,00 |
| 15.05.2025 | 56,26 | 58,78 | 55,89 | 57,45 | 4,81% | 5.113,00 |
| 14.05.2025 | 55,23 | 55,61 | 54,37 | 54,82 | -0,71% | 1.725,00 |
| 13.05.2025 | 55,70 | 55,91 | 55,15 | 55,21 | -0,59% | 4,00 |
| 12.05.2025 | 53,84 | 56,03 | 53,29 | 55,53 | 4,60% | 191,00 |
| 09.05.2025 | 53,13 | 54,39 | 52,78 | 53,09 | -0,19% | 253,00 |
| 08.05.2025 | 52,67 | 53,68 | 52,62 | 53,19 | 0,99% | 606,00 |
| 07.05.2025 | 52,52 | 52,91 | 52,01 | 52,67 | 1,03% | 61,00 |
| 06.05.2025 | 52,24 | 52,48 | 51,64 | 52,14 | -0,55% | 104,00 |
| 05.05.2025 | 52,00 | 52,73 | 51,86 | 52,43 | -0,03% | 607,00 |
| 02.05.2025 | 51,90 | 52,56 | 51,53 | 52,44 | 2,92% | 170,00 |
| 30.04.2025 | 50,33 | 51,07 | 49,65 | 50,95 | 1,11% | 910,00 |
| 29.04.2025 | 49,98 | 50,50 | 49,59 | 50,39 | 1,21% | 25,00 |
| 28.04.2025 | 49,61 | 50,43 | 49,42 | 49,79 | -0,26% | 330,00 |
| 25.04.2025 | 49,84 | 49,95 | 49,22 | 49,92 | 0,94% | 133,00 |
| 24.04.2025 | 49,06 | 49,73 | 48,05 | 49,46 | 0,66% | 1,00 |
| 23.04.2025 | 48,16 | 50,23 | 48,16 | 49,13 | 1,88% | 78,00 |
| 22.04.2025 | 47,70 | 48,35 | 46,97 | 48,23 | -1,57% | 279,00 |
| 17.04.2025 | 48,92 | 49,72 | 48,92 | 49,00 | 0,11% | 379,00 |
| 16.04.2025 | 50,68 | 50,71 | 48,57 | 48,94 | -3,45% | 6,00 |
| 15.04.2025 | 50,54 | 51,24 | 50,15 | 50,69 | 0,24% | 40,00 |