53,065€
-0,24%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2025 | 52,43 | 52,43 | 50,23 | 50,57 | 0,08% | 92,00 |
| 11.04.2025 | 50,00 | 51,17 | 49,20 | 50,53 | -0,08% | 15,00 |
| 10.04.2025 | 52,97 | 53,24 | 49,14 | 50,57 | -4,96% | 328,00 |
| 09.04.2025 | 48,95 | 53,40 | 47,27 | 53,21 | 9,53% | 252,00 |
| 08.04.2025 | 50,15 | 51,25 | 48,15 | 48,58 | -2,54% | 99,00 |
| 07.04.2025 | 49,91 | 51,16 | 45,43 | 49,85 | 0,04% | 1.655,00 |
| 04.04.2025 | 51,30 | 52,40 | 49,71 | 49,83 | -4,21% | 1.893,00 |
| 03.04.2025 | 55,02 | 55,02 | 52,01 | 52,02 | -8,75% | 658,00 |
| 02.04.2025 | 57,35 | 57,50 | 56,41 | 57,01 | -0,49% | 344,00 |
| 01.04.2025 | 56,91 | 57,41 | 56,50 | 57,29 | 0,24% | 60,00 |
| 31.03.2025 | 56,19 | 57,21 | 55,48 | 57,15 | 2,17% | 137,00 |
| 28.03.2025 | 56,89 | 57,57 | 55,91 | 55,93 | -1,63% | 251,00 |
| 27.03.2025 | 57,42 | 57,57 | 56,84 | 56,86 | -0,98% | 7,00 |
| 26.03.2025 | 56,60 | 57,51 | 56,43 | 57,42 | 1,38% | 311,00 |
| 25.03.2025 | 56,39 | 56,65 | 56,01 | 56,64 | 0,49% | 75,00 |
| 24.03.2025 | 55,55 | 56,82 | 55,55 | 56,36 | 0,90% | 681,00 |
| 21.03.2025 | 56,15 | 56,21 | 54,91 | 55,86 | -0,04% | 1,00 |
| 20.03.2025 | 55,96 | 56,49 | 55,69 | 55,88 | -0,34% | 248,00 |
| 19.03.2025 | 55,04 | 56,54 | 55,04 | 56,07 | 1,85% | 476,00 |
| 18.03.2025 | 55,83 | 56,09 | 54,65 | 55,05 | -1,39% | 478,00 |
| 17.03.2025 | 55,37 | 56,04 | 55,13 | 55,83 | 0,54% | 129,00 |
| 14.03.2025 | 55,50 | 55,73 | 54,80 | 55,53 | 0,73% | 114,00 |
| 13.03.2025 | 55,38 | 56,15 | 54,54 | 55,13 | -0,42% | 358,00 |
| 12.03.2025 | 55,58 | 56,66 | 55,23 | 55,36 | -0,34% | 364,00 |
| 11.03.2025 | 57,67 | 57,67 | 55,40 | 55,55 | -3,55% | 2.142,00 |
| 10.03.2025 | 58,83 | 59,07 | 57,01 | 57,59 | -2,35% | 324,00 |
| 07.03.2025 | 58,26 | 59,21 | 57,22 | 58,98 | 0,34% | 395,00 |
| 06.03.2025 | 59,14 | 59,19 | 58,09 | 58,78 | -0,86% | 168,00 |
| 05.03.2025 | 59,82 | 59,88 | 58,43 | 59,29 | -0,50% | 609,00 |
| 04.03.2025 | 60,76 | 61,19 | 59,38 | 59,59 | -1,57% | 593,00 |
| 03.03.2025 | 61,72 | 62,02 | 60,34 | 60,54 | -2,09% | 244,00 |
| 28.02.2025 | 61,64 | 61,86 | 60,54 | 61,83 | 0,78% | 753,00 |
| 27.02.2025 | 61,32 | 63,31 | 61,26 | 61,35 | 0,43% | 643,00 |
| 26.02.2025 | 61,11 | 61,68 | 60,83 | 61,08 | -0,11% | 583,00 |
| 25.02.2025 | 60,04 | 61,86 | 60,04 | 61,15 | 1,14% | 138,00 |
| 24.02.2025 | 60,92 | 61,69 | 60,38 | 60,46 | -1,22% | 100,00 |
| 21.02.2025 | 61,62 | 62,13 | 61,06 | 61,20 | -0,58% | 150,00 |
| 20.02.2025 | 62,12 | 62,35 | 61,24 | 61,56 | -1,01% | 409,00 |
| 19.02.2025 | 61,89 | 62,40 | 61,65 | 62,19 | 0,69% | 387,00 |
| 18.02.2025 | 62,75 | 63,40 | 61,68 | 61,77 | -1,40% | 1.404,00 |
| 17.02.2025 | 61,84 | 62,86 | 61,84 | 62,65 | 1,22% | 605,00 |
| 14.02.2025 | 60,96 | 61,96 | 60,40 | 61,89 | 1,26% | 904,00 |
| 13.02.2025 | 64,27 | 64,41 | 60,21 | 61,12 | 1,57% | 2.253,00 |
| 12.02.2025 | 60,30 | 60,49 | 59,31 | 60,18 | -0,15% | 129,00 |
| 11.02.2025 | 60,94 | 60,94 | 60,08 | 60,27 | -1,05% | 108,00 |
| 10.02.2025 | 60,26 | 61,28 | 60,26 | 60,91 | 1,03% | 802,00 |
| 07.02.2025 | 60,14 | 61,05 | 59,92 | 60,29 | 0,62% | 1.660,00 |
| 06.02.2025 | 60,32 | 60,71 | 59,78 | 59,92 | -0,37% | 265,00 |
| 05.02.2025 | 59,33 | 60,28 | 58,75 | 60,14 | 1,77% | 242,00 |
| 04.02.2025 | 59,27 | 59,36 | 58,32 | 59,09 | -0,40% | 484,00 |
| 03.02.2025 | 57,94 | 59,57 | 57,88 | 59,33 | 1,52% | 6,00 |
| 31.01.2025 | 58,18 | 58,98 | 57,93 | 58,44 | 0,55% | 7,00 |
| 30.01.2025 | 57,36 | 58,60 | 57,36 | 58,12 | 1,61% | 1.118,00 |
| 29.01.2025 | 57,01 | 58,23 | 56,94 | 57,20 | 0,33% | 1.755,00 |
| 28.01.2025 | 56,59 | 57,39 | 56,35 | 57,01 | 1,19% | 3.372,00 |
| 27.01.2025 | 59,22 | 59,43 | 56,00 | 56,34 | -5,01% | 4.948,00 |
| 24.01.2025 | 59,72 | 59,72 | 58,87 | 59,31 | -0,69% | 148,00 |
| 23.01.2025 | 59,24 | 59,80 | 59,00 | 59,72 | 0,88% | 57,00 |
| 22.01.2025 | 58,49 | 59,28 | 58,30 | 59,20 | 1,04% | 67,00 |
| 21.01.2025 | 58,15 | 59,04 | 57,64 | 58,59 | 0,75% | 119,00 |
| 20.01.2025 | 58,61 | 58,61 | 58,03 | 58,15 | -0,76% | 1.079,00 |
| 17.01.2025 | 57,99 | 59,34 | 57,99 | 58,60 | 0,90% | 1.285,00 |
| 16.01.2025 | 58,41 | 58,79 | 58,05 | 58,07 | -0,32% | 233,00 |
| 15.01.2025 | 57,70 | 58,63 | 57,51 | 58,26 | 1,25% | 1.163,00 |
| 14.01.2025 | 57,35 | 57,59 | 57,07 | 57,54 | 0,03% | 244,00 |
| 13.01.2025 | 57,29 | 57,80 | 57,00 | 57,52 | 0,32% | 565,00 |
| 10.01.2025 | 57,30 | 57,66 | 57,19 | 57,34 | -0,03% | 56,00 |
| 09.01.2025 | 57,40 | 57,85 | 57,04 | 57,35 | 0,01% | 315,00 |
| 08.01.2025 | 57,01 | 57,43 | 56,58 | 57,35 | 0,63% | 280,00 |
| 07.01.2025 | 56,46 | 57,08 | 56,26 | 56,99 | 0,80% | 142,00 |
| 06.01.2025 | 57,12 | 57,34 | 56,39 | 56,53 | -0,97% | 90,00 |
| 03.01.2025 | 57,43 | 57,44 | 56,77 | 57,09 | -0,80% | 425,00 |
| 02.01.2025 | 57,12 | 57,94 | 57,09 | 57,55 | 1,14% | 1.498,00 |
| 30.12.2024 | 57,18 | 57,57 | 56,69 | 56,90 | 0,15% | 154,00 |
| 27.12.2024 | 57,53 | 57,61 | 56,80 | 56,81 | 0,37% | 690,00 |
| 23.12.2024 | 56,14 | 56,71 | 55,73 | 56,60 | 0,84% | 51,00 |
| 20.12.2024 | 55,76 | 56,38 | 54,97 | 56,13 | 0,53% | 798,00 |
| 19.12.2024 | 55,55 | 55,91 | 54,92 | 55,84 | 0,35% | 552,00 |
| 18.12.2024 | 55,75 | 56,24 | 55,16 | 55,64 | -0,20% | 76,00 |
| 17.12.2024 | 55,59 | 56,22 | 55,17 | 55,75 | 0,29% | 634,00 |
| 16.12.2024 | 55,72 | 55,97 | 55,07 | 55,59 | -0,40% | 331,00 |
| 13.12.2024 | 56,10 | 56,24 | 55,43 | 55,82 | -0,43% | 185,00 |
| 12.12.2024 | 55,89 | 56,87 | 55,45 | 56,06 | 0,29% | 345,00 |
| 11.12.2024 | 55,83 | 56,13 | 55,53 | 55,90 | 0,13% | 4,00 |