93,620€
-0,33%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 93,76 | 93,91 | 93,33 | 93,43 | -0,54% | 4,00 |
| 08.09.2026 | 94,32 | 94,45 | 93,34 | 93,93 | 0,07% | 2,00 |
| 07.09.2026 | 94,05 | 94,64 | 93,16 | 93,86 | -0,16% | - |
| 04.09.2026 | 93,50 | 95,05 | 93,37 | 94,02 | 0,72% | 59,00 |
| 03.09.2026 | 94,14 | 94,30 | 92,62 | 93,35 | -1,15% | 226,00 |
| 02.09.2026 | 94,60 | 95,41 | 93,53 | 94,43 | -0,12% | 21,00 |
| 01.09.2026 | 95,18 | 96,01 | 93,88 | 94,55 | -0,64% | 288,00 |
| 31.08.2026 | 94,83 | 95,99 | 94,46 | 95,15 | 0,27% | 6,00 |
| 28.08.2026 | 96,07 | 96,74 | 94,69 | 94,90 | -1,03% | 1.153,00 |
| 27.08.2026 | 96,48 | 96,59 | 95,59 | 95,88 | -0,50% | 102,00 |
| 26.08.2026 | 95,17 | 96,93 | 94,96 | 96,36 | 1,52% | 71,00 |
| 25.08.2026 | 95,00 | 96,40 | 94,75 | 94,92 | 0,41% | 6,00 |
| 24.08.2026 | 95,13 | 95,33 | 93,68 | 94,53 | -0,68% | 699,00 |
| 21.08.2026 | 94,31 | 95,97 | 93,78 | 95,18 | 1,40% | 1,00 |
| 20.08.2026 | 95,28 | 95,49 | 93,57 | 93,86 | -1,39% | 195,00 |
| 19.08.2026 | 96,80 | 96,80 | 94,78 | 95,18 | -1,27% | 56,00 |
| 18.08.2026 | 97,10 | 97,37 | 95,30 | 96,41 | -1,13% | 519,00 |
| 17.08.2026 | 96,85 | 98,24 | 95,47 | 97,51 | 0,90% | 334,00 |
| 14.08.2026 | 98,35 | 98,54 | 95,01 | 96,65 | -1,32% | 917,00 |
| 13.08.2026 | 102,93 | 103,80 | 96,68 | 97,94 | -8,62% | 2.233,00 |
| 12.08.2026 | 105,13 | 107,99 | 104,90 | 107,18 | 2,18% | 268,00 |
| 11.08.2026 | 107,25 | 107,25 | 104,09 | 104,89 | -1,52% | 149,00 |
| 10.08.2026 | 105,59 | 108,00 | 105,23 | 106,51 | 1,77% | 30,00 |
| 07.08.2026 | 105,38 | 105,97 | 103,41 | 104,66 | -0,22% | 58,00 |
| 06.08.2026 | 106,45 | 106,77 | 103,97 | 104,89 | -0,39% | 22,00 |
| 05.08.2026 | 107,74 | 108,57 | 104,84 | 105,30 | -0,29% | 193,00 |
| 04.08.2026 | 101,08 | 105,69 | 100,60 | 105,61 | 5,11% | 495,00 |
| 03.08.2026 | 100,94 | 101,58 | 98,71 | 100,48 | -0,66% | 272,00 |
| 31.07.2026 | 98,15 | 101,94 | 98,15 | 101,15 | 2,43% | 120,00 |
| 30.07.2026 | 98,68 | 99,72 | 97,27 | 98,75 | 0,09% | 611,00 |
| 29.07.2026 | 102,00 | 102,96 | 98,31 | 98,67 | -3,03% | 105,00 |
| 28.07.2026 | 100,81 | 102,69 | 98,33 | 101,75 | 0,95% | 73,00 |
| 27.07.2026 | 100,96 | 101,80 | 99,18 | 100,79 | 0,59% | 16,00 |
| 24.07.2026 | 98,78 | 100,64 | 98,46 | 100,20 | 1,31% | 13,00 |
| 23.07.2026 | 98,28 | 100,09 | 97,73 | 98,91 | 0,45% | 46,00 |
| 22.07.2026 | 98,08 | 99,66 | 97,24 | 98,47 | 0,15% | 128,00 |
| 21.07.2026 | 97,22 | 99,14 | 97,21 | 98,32 | 1,23% | 12,00 |
| 20.07.2026 | 97,56 | 99,13 | 97,08 | 97,13 | -0,70% | 35,00 |
| 17.07.2026 | 95,32 | 99,01 | 94,24 | 97,81 | 1,92% | 4.075,00 |
| 16.07.2026 | 97,71 | 97,94 | 94,04 | 95,97 | -1,64% | 921,00 |
| 15.07.2026 | 102,73 | 103,16 | 96,43 | 97,58 | -5,04% | 2.074,00 |
| 14.07.2026 | 105,08 | 105,78 | 102,03 | 102,75 | -1,98% | 217,00 |
| 13.07.2026 | 106,26 | 106,26 | 102,78 | 104,83 | -1,37% | 235,00 |
| 10.07.2026 | 103,31 | 106,43 | 102,50 | 106,29 | 2,59% | 269,00 |
| 09.07.2026 | 99,56 | 104,50 | 99,27 | 103,61 | 4,31% | 78,00 |
| 08.07.2026 | 98,05 | 99,97 | 97,49 | 99,33 | 1,40% | 749,00 |
| 07.07.2026 | 99,73 | 99,97 | 97,83 | 97,96 | -1,86% | 652,00 |
| 06.07.2026 | 98,39 | 101,18 | 98,27 | 99,82 | 1,95% | 422,00 |
| 03.07.2026 | 98,32 | 99,75 | 97,18 | 97,91 | -0,52% | 478,00 |
| 02.07.2026 | 102,60 | 103,02 | 97,92 | 98,42 | -4,06% | 1.014,00 |
| 01.07.2026 | 103,13 | 103,46 | 100,94 | 102,59 | -0,39% | 423,00 |
| 30.06.2026 | 102,65 | 104,53 | 101,31 | 102,99 | 0,06% | 62,00 |
| 29.06.2026 | 99,97 | 103,47 | 99,65 | 102,93 | 2,08% | 199,00 |
| 26.06.2026 | 105,19 | 105,19 | 100,18 | 100,83 | -3,28% | 189,00 |
| 25.06.2026 | 104,53 | 106,57 | 103,49 | 104,25 | -1,22% | 35,00 |
| 24.06.2026 | 107,16 | 108,35 | 104,82 | 105,54 | -1,19% | 20,00 |
| 23.06.2026 | 106,05 | 107,49 | 103,22 | 106,81 | 0,39% | 179,00 |
| 22.06.2026 | 103,69 | 106,81 | 103,19 | 106,40 | 3,08% | 381,00 |
| 19.06.2026 | 103,99 | 104,22 | 102,77 | 103,22 | -0,59% | 1.026,00 |
| 18.06.2026 | 102,48 | 104,86 | 102,04 | 103,83 | 1,84% | 95,00 |
| 17.06.2026 | 102,99 | 103,22 | 101,52 | 101,95 | -1,17% | 43,00 |
| 16.06.2026 | 103,72 | 104,14 | 102,64 | 103,16 | -0,59% | 497,00 |
| 15.06.2026 | 104,80 | 105,48 | 103,02 | 103,77 | -0,84% | 1.393,00 |
| 12.06.2026 | 105,57 | 106,21 | 104,35 | 104,65 | -0,32% | 646,00 |
| 11.06.2026 | 103,39 | 106,11 | 101,21 | 104,99 | 1,79% | 333,00 |
| 10.06.2026 | 104,59 | 104,61 | 102,34 | 103,14 | -0,46% | 47,00 |
| 09.06.2026 | 107,85 | 107,98 | 101,54 | 103,62 | -3,94% | 1.202,00 |
| 08.06.2026 | 105,55 | 109,54 | 105,54 | 107,87 | 1,97% | 579,00 |
| 05.06.2026 | 111,73 | 111,89 | 105,53 | 105,79 | -5,39% | 714,00 |
| 04.06.2026 | 111,18 | 112,27 | 106,70 | 111,82 | 2,45% | 367,00 |
| 03.06.2026 | 110,58 | 111,58 | 107,66 | 109,15 | -0,75% | 1.085,00 |
| 02.06.2026 | 104,62 | 110,23 | 103,53 | 109,97 | 5,34% | 1.850,00 |
| 01.06.2026 | 103,23 | 104,83 | 101,84 | 104,40 | 0,52% | 464,00 |
| 29.05.2026 | 102,07 | 104,08 | 100,51 | 103,86 | 1,44% | 552,00 |
| 28.05.2026 | 103,64 | 103,70 | 101,44 | 102,39 | -0,57% | 124,00 |
| 27.05.2026 | 101,59 | 103,29 | 100,37 | 102,98 | 1,08% | 161,00 |
| 26.05.2026 | 104,48 | 104,78 | 100,73 | 101,88 | -2,76% | 765,00 |
| 25.05.2026 | 103,83 | 104,90 | 103,57 | 104,77 | 1,17% | 369,00 |
| 22.05.2026 | 102,21 | 104,03 | 101,54 | 103,56 | 1,71% | 2.292,00 |
| 21.05.2026 | 98,11 | 102,06 | 97,77 | 101,82 | 3,89% | 502,00 |
| 20.05.2026 | 99,37 | 100,81 | 97,87 | 98,01 | -1,78% | 209,00 |
| 19.05.2026 | 101,86 | 102,25 | 98,95 | 99,78 | -2,31% | 711,00 |
| 18.05.2026 | 101,67 | 102,38 | 99,68 | 102,14 | 0,51% | 1.162,00 |
| 15.05.2026 | 98,50 | 102,19 | 96,27 | 101,62 | 2,83% | 1.172,00 |
| 14.05.2026 | 104,30 | 104,66 | 97,64 | 98,83 | 13,76% | 3.603,00 |
| 13.05.2026 | 84,92 | 87,07 | 84,29 | 86,87 | 2,70% | 490,00 |
| 12.05.2026 | 86,36 | 86,42 | 83,37 | 84,59 | 1,32% | 2.313,00 |
| 11.05.2026 | 82,31 | 83,72 | 80,80 | 83,49 | 1,91% | 275,00 |
| 08.05.2026 | 79,03 | 82,40 | 78,58 | 81,93 | 4,03% | 63,00 |
| 07.05.2026 | 78,01 | 78,79 | 77,46 | 78,76 | 1,03% | 100,00 |
| 06.05.2026 | 79,05 | 79,66 | 77,47 | 77,95 | -3,71% | 119,00 |
| 05.05.2026 | 79,20 | 80,97 | 79,20 | 80,95 | 2,17% | - |
| 04.05.2026 | 78,24 | 79,60 | 77,87 | 79,23 | 1,55% | 500,00 |
| 30.04.2026 | 76,20 | 78,09 | 75,82 | 78,02 | 2,19% | 107,00 |
| 29.04.2026 | 73,82 | 76,42 | 73,70 | 76,35 | 3,06% | 84,00 |
| 28.04.2026 | 75,20 | 75,94 | 73,23 | 74,08 | -1,66% | 475,00 |
| 27.04.2026 | 75,59 | 76,16 | 74,76 | 75,33 | -0,66% | 46,00 |
| 24.04.2026 | 75,85 | 76,60 | 74,68 | 75,83 | 0,05% | 67,00 |
| 23.04.2026 | 76,56 | 76,97 | 75,63 | 75,79 | -1,32% | 205,00 |
| 22.04.2026 | 76,50 | 77,15 | 76,21 | 76,80 | 0,64% | 454,00 |