72,080€
0,83%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 72,11 | 72,28 | 71,97 | 72,05 | 0,78% | 140,00 |
| 16.04.2026 | 69,61 | 71,53 | 69,53 | 71,49 | 2,29% | 1,00 |
| 15.04.2026 | 70,05 | 70,29 | 68,54 | 69,89 | 0,07% | 25,00 |
| 14.04.2026 | 69,98 | 69,99 | 68,96 | 69,84 | 0,12% | 290,00 |
| 13.04.2026 | 70,33 | 70,33 | 69,19 | 69,76 | -0,42% | 56,00 |
| 10.04.2026 | 71,20 | 72,09 | 69,59 | 70,05 | -1,71% | 783,00 |
| 09.04.2026 | 71,76 | 72,48 | 70,13 | 71,27 | 0,79% | 253,00 |
| 08.04.2026 | 70,56 | 71,00 | 69,72 | 70,71 | 1,73% | 216,00 |
| 07.04.2026 | 69,32 | 69,87 | 68,69 | 69,51 | 1,77% | 10,00 |
| 02.04.2026 | 66,37 | 68,48 | 66,28 | 68,30 | 1,19% | 115,00 |
| 01.04.2026 | 67,20 | 69,00 | 66,90 | 67,50 | 0,65% | 15,00 |
| 31.03.2026 | 67,27 | 67,98 | 66,27 | 67,06 | -0,13% | 319,00 |
| 30.03.2026 | 69,45 | 70,21 | 66,85 | 67,15 | -3,25% | 1.906,00 |
| 27.03.2026 | 71,84 | 71,86 | 68,88 | 69,41 | -3,06% | 227,00 |
| 26.03.2026 | 70,31 | 71,97 | 70,12 | 71,60 | 1,05% | 235,00 |
| 25.03.2026 | 70,17 | 71,40 | 69,83 | 70,85 | 1,55% | 580,00 |
| 24.03.2026 | 67,83 | 69,85 | 67,51 | 69,77 | 2,56% | 1.130,00 |
| 23.03.2026 | 67,31 | 68,98 | 66,53 | 68,03 | 1,20% | 78,00 |
| 20.03.2026 | 68,02 | 68,37 | 66,45 | 67,22 | -0,86% | 96,00 |
| 19.03.2026 | 67,89 | 68,28 | 67,05 | 67,80 | -0,02% | - |
| 18.03.2026 | 68,92 | 69,53 | 67,77 | 67,82 | -1,46% | 360,00 |
| 17.03.2026 | 68,50 | 69,34 | 68,00 | 68,82 | 0,42% | 5,00 |
| 16.03.2026 | 68,52 | 68,95 | 68,08 | 68,53 | 0,20% | 163,00 |
| 13.03.2026 | 67,61 | 69,06 | 67,37 | 68,40 | 1,12% | - |
| 12.03.2026 | 67,28 | 67,84 | 66,59 | 67,64 | 0,14% | - |
| 11.03.2026 | 66,90 | 67,83 | 66,53 | 67,55 | 0,85% | 151,00 |
| 10.03.2026 | 65,33 | 67,85 | 65,25 | 66,98 | 2,16% | 12,00 |
| 09.03.2026 | 67,69 | 67,70 | 65,04 | 65,56 | -3,05% | 1.832,00 |
| 06.03.2026 | 69,10 | 69,17 | 67,57 | 67,62 | -1,64% | 368,00 |
| 05.03.2026 | 69,53 | 69,97 | 68,30 | 68,75 | -0,84% | 502,00 |
| 04.03.2026 | 67,92 | 69,35 | 67,46 | 69,33 | 1,88% | 146,00 |
| 03.03.2026 | 67,76 | 68,58 | 67,06 | 68,05 | 0,67% | 300,00 |
| 02.03.2026 | 65,91 | 67,71 | 65,91 | 67,60 | 0,95% | 254,00 |
| 27.02.2026 | 65,87 | 67,01 | 65,25 | 66,96 | 1,29% | 112,00 |
| 26.02.2026 | 67,10 | 67,19 | 65,90 | 66,11 | -1,49% | 126,00 |
| 25.02.2026 | 66,36 | 67,19 | 66,11 | 67,11 | 1,00% | 201,00 |
| 24.02.2026 | 66,35 | 66,86 | 65,81 | 66,45 | 0,80% | 142,00 |
| 23.02.2026 | 67,21 | 67,35 | 65,22 | 65,92 | -1,55% | 226,00 |
| 20.02.2026 | 66,96 | 67,32 | 66,28 | 66,96 | 0,25% | 103,00 |
| 19.02.2026 | 66,12 | 67,27 | 65,83 | 66,79 | 0,51% | 310,00 |
| 18.02.2026 | 64,83 | 66,61 | 64,45 | 66,45 | 2,33% | 1.148,00 |
| 17.02.2026 | 64,98 | 65,64 | 64,23 | 64,94 | -0,13% | 1.741,00 |
| 16.02.2026 | 64,80 | 65,20 | 64,29 | 65,03 | 0,49% | 1.553,00 |
| 13.02.2026 | 63,18 | 65,09 | 61,91 | 64,71 | 3,20% | 1.436,00 |
| 12.02.2026 | 66,76 | 67,90 | 62,43 | 62,71 | -13,17% | 4.456,00 |
| 11.02.2026 | 72,46 | 73,43 | 71,89 | 72,22 | -0,29% | 547,00 |
| 10.02.2026 | 72,85 | 74,02 | 72,41 | 72,43 | -0,76% | 1.640,00 |
| 09.02.2026 | 71,24 | 73,19 | 70,53 | 72,98 | 1,91% | 279,00 |
| 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 |