67,990$
0,47%
Echtzeit-Aktienkurs Cisco Systems
Bid:
Ask:
Aktienkurse zur Cisco Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 68,10 | 68,41 | 67,41 | 67,99 | 0,47% | 14.337.187,00 |
| 03.09.2025 | 68,05 | 68,13 | 67,33 | 67,67 | -0,19% | 14.006.958,00 |
| 02.09.2025 | 68,11 | 68,32 | 67,38 | 67,80 | -1,87% | 18.711.209,00 |
| 29.08.2025 | 69,11 | 69,46 | 68,84 | 69,09 | -0,49% | 14.952.966,00 |
| 28.08.2025 | 68,36 | 69,58 | 68,35 | 69,43 | 1,45% | 15.116.532,00 |
| 27.08.2025 | 68,32 | 68,75 | 68,15 | 68,44 | 0,07% | 10.756.251,00 |
| 26.08.2025 | 67,17 | 68,75 | 67,11 | 68,39 | 1,86% | 28.246.410,00 |
| 25.08.2025 | 67,28 | 67,50 | 67,11 | 67,14 | -0,27% | 11.202.893,00 |
| 22.08.2025 | 67,33 | 68,04 | 67,01 | 67,32 | 0,45% | 16.154.134,00 |
| 21.08.2025 | 67,10 | 67,22 | 66,47 | 67,02 | -0,13% | 12.405.125,00 |
| 20.08.2025 | 66,82 | 67,19 | 66,54 | 67,11 | 0,52% | 14.312.625,00 |
| 19.08.2025 | 66,76 | 67,52 | 66,48 | 66,76 | -0,28% | 18.490.428,00 |
| 18.08.2025 | 66,08 | 67,11 | 65,75 | 66,95 | 1,13% | 20.801.315,00 |
| 15.08.2025 | 68,45 | 68,65 | 65,86 | 66,20 | -4,47% | 40.592.456,00 |
| 14.08.2025 | 68,00 | 70,61 | 67,48 | 69,30 | -1,56% | 39.151.373,00 |
| 13.08.2025 | 71,86 | 72,03 | 70,25 | 70,40 | -1,37% | 34.731.673,00 |
| 12.08.2025 | 70,79 | 71,50 | 70,56 | 71,38 | 1,00% | 21.612.876,00 |
| 11.08.2025 | 72,30 | 72,55 | 70,34 | 70,67 | -1,56% | 28.485.700,00 |
| 08.08.2025 | 70,24 | 72,02 | 70,22 | 71,79 | 2,70% | 31.118.093,00 |
| 07.08.2025 | 69,80 | 70,14 | 69,21 | 69,90 | 1,00% | 21.731.981,00 |
| 06.08.2025 | 67,96 | 69,35 | 67,77 | 69,21 | 2,50% | 23.047.874,00 |
| 05.08.2025 | 68,69 | 68,87 | 67,45 | 67,52 | -1,42% | 15.286.662,00 |
| 04.08.2025 | 67,77 | 68,51 | 67,61 | 68,49 | 2,06% | 16.919.900,00 |
| 01.08.2025 | 67,51 | 67,61 | 66,52 | 67,11 | -1,42% | 21.447.142,00 |
| 31.07.2025 | 68,31 | 69,15 | 67,88 | 68,08 | -0,29% | 18.300.669,00 |
| 30.07.2025 | 67,84 | 68,58 | 67,35 | 68,28 | 0,46% | 15.394.900,00 |
| 29.07.2025 | 68,23 | 68,73 | 67,83 | 67,96 | 0,06% | 15.250.140,00 |
| 28.07.2025 | 67,75 | 67,96 | 67,37 | 67,92 | -1,12% | 20.383.987,00 |
| 25.07.2025 | 68,38 | 68,82 | 68,07 | 68,69 | 0,59% | 11.333.194,00 |
| 24.07.2025 | 68,36 | 68,59 | 67,92 | 68,29 | -0,48% | 12.838.275,00 |
| 23.07.2025 | 68,35 | 68,83 | 68,06 | 68,62 | 0,67% | 12.718.407,00 |
| 22.07.2025 | 68,34 | 68,60 | 68,08 | 68,16 | -0,26% | 14.430.847,00 |
| 21.07.2025 | 67,90 | 68,62 | 67,79 | 68,34 | 0,43% | 14.553.649,00 |
| 18.07.2025 | 68,78 | 68,84 | 67,96 | 68,05 | -0,37% | 15.635.364,00 |
| 17.07.2025 | 67,55 | 68,47 | 67,51 | 68,30 | 1,38% | 20.334.476,00 |
| 16.07.2025 | 67,15 | 67,56 | 66,98 | 67,37 | 0,28% | 15.096.652,00 |
| 15.07.2025 | 67,68 | 67,88 | 67,15 | 67,18 | -0,94% | 13.896.807,00 |
| 14.07.2025 | 67,83 | 68,03 | 67,20 | 67,82 | -0,19% | 16.317.401,00 |
| 11.07.2025 | 68,29 | 68,50 | 67,69 | 67,95 | -1,18% | 14.659.685,00 |
| 10.07.2025 | 69,26 | 69,39 | 68,56 | 68,76 | -0,74% | 13.706.191,00 |
| 09.07.2025 | 68,54 | 69,32 | 68,31 | 69,27 | 0,99% | 23.480.850,00 |
| 08.07.2025 | 68,80 | 68,92 | 68,35 | 68,59 | -0,49% | 16.309.726,00 |
| 07.07.2025 | 69,08 | 69,30 | 68,61 | 68,93 | -0,63% | 22.512.140,00 |
| 03.07.2025 | 68,18 | 69,47 | 68,18 | 69,37 | 1,14% | 17.973.495,00 |
| 02.07.2025 | 68,68 | 68,94 | 68,18 | 68,59 | -0,74% | 16.540.558,00 |
| 01.07.2025 | 69,38 | 69,55 | 68,64 | 69,10 | -0,40% | 19.511.960,00 |
| 30.06.2025 | 68,84 | 69,78 | 68,75 | 69,38 | 1,06% | 29.655.053,00 |
| 27.06.2025 | 68,87 | 69,22 | 68,34 | 68,65 | -0,44% | 24.701.062,00 |
| 26.06.2025 | 68,72 | 69,16 | 68,42 | 68,95 | 1,11% | 22.311.814,00 |
| 25.06.2025 | 67,85 | 68,53 | 67,78 | 68,19 | 0,44% | 19.353.292,00 |
| 24.06.2025 | 67,78 | 68,04 | 67,36 | 67,89 | 0,76% | 22.792.158,00 |
| 23.06.2025 | 66,35 | 67,49 | 66,21 | 67,38 | 1,60% | 33.214.457,00 |
| 20.06.2025 | 66,49 | 66,65 | 65,72 | 66,32 | 0,73% | 50.260.096,00 |
| 18.06.2025 | 65,69 | 66,34 | 65,38 | 65,84 | 0,78% | 22.664.169,00 |
| 17.06.2025 | 65,64 | 66,15 | 65,02 | 65,33 | -0,27% | 18.469.249,00 |
| 16.06.2025 | 65,19 | 65,62 | 64,85 | 65,51 | 2,22% | 16.874.609,00 |
| 13.06.2025 | 64,59 | 64,73 | 63,93 | 64,09 | -1,55% | 14.482.481,00 |
| 12.06.2025 | 64,32 | 65,21 | 64,11 | 65,10 | 1,42% | 14.826.896,00 |
| 11.06.2025 | 65,11 | 65,15 | 63,87 | 64,19 | -1,47% | 20.146.326,00 |
| 10.06.2025 | 66,01 | 66,08 | 64,81 | 65,15 | -1,14% | 16.658.202,00 |
| 09.06.2025 | 66,12 | 66,36 | 65,59 | 65,90 | -0,24% | 13.416.001,00 |
| 06.06.2025 | 65,32 | 66,16 | 65,23 | 66,06 | 2,23% | 20.562.282,00 |
| 05.06.2025 | 64,48 | 64,91 | 64,28 | 64,62 | 0,36% | 17.053.409,00 |
| 04.06.2025 | 64,66 | 64,89 | 64,35 | 64,39 | 0,05% | 14.448.363,00 |
| 03.06.2025 | 63,80 | 64,46 | 63,72 | 64,36 | 0,80% | 13.946.025,00 |
| 02.06.2025 | 62,73 | 63,88 | 62,71 | 63,85 | 1,28% | 15.706.298,00 |
| 30.05.2025 | 62,92 | 63,18 | 62,30 | 63,04 | -0,02% | 25.635.307,00 |
| 29.05.2025 | 63,73 | 63,74 | 62,49 | 63,05 | -0,46% | 13.821.123,00 |
| 28.05.2025 | 63,89 | 63,99 | 63,25 | 63,34 | -0,64% | 13.625.002,00 |
| 27.05.2025 | 63,76 | 63,99 | 63,34 | 63,75 | 1,01% | 15.561.203,00 |
| 23.05.2025 | 62,71 | 63,22 | 62,53 | 63,11 | -0,39% | 15.645.591,00 |
| 22.05.2025 | 63,41 | 63,72 | 62,95 | 63,36 | 0,25% | 15.611.148,00 |
| 21.05.2025 | 62,99 | 63,91 | 62,97 | 63,20 | -0,35% | 15.525.990,00 |
| 20.05.2025 | 63,74 | 63,85 | 63,07 | 63,42 | -0,78% | 14.937.678,00 |
| 19.05.2025 | 63,43 | 64,13 | 63,18 | 63,92 | 0,47% | 16.224.189,00 |
| 16.05.2025 | 63,91 | 64,03 | 62,98 | 63,62 | -1,00% | 30.163.013,00 |
| 15.05.2025 | 63,07 | 65,75 | 62,92 | 64,26 | 4,85% | 60.575.984,00 |
| 14.05.2025 | 61,63 | 61,87 | 60,85 | 61,29 | -0,79% | 32.231.626,00 |
| 13.05.2025 | 61,68 | 62,24 | 61,61 | 61,78 | 0,18% | 18.470.721,00 |
| 12.05.2025 | 61,61 | 61,85 | 61,12 | 61,67 | 3,18% | 21.961.637,00 |
| 09.05.2025 | 60,66 | 60,83 | 59,44 | 59,77 | 0,10% | 17.393.872,00 |
| 08.05.2025 | 59,96 | 60,28 | 59,43 | 59,71 | 0,24% | 15.132.643,00 |
| 07.05.2025 | 59,20 | 59,90 | 59,07 | 59,57 | 0,59% | 13.944.792,00 |
| 06.05.2025 | 58,63 | 59,51 | 58,58 | 59,22 | -0,17% | 13.144.026,00 |
| 05.05.2025 | 59,00 | 59,65 | 58,88 | 59,32 | -0,02% | 14.584.952,00 |
| 02.05.2025 | 59,06 | 59,42 | 58,74 | 59,33 | 2,08% | 15.851.292,00 |
| 01.05.2025 | 57,78 | 58,47 | 57,68 | 58,12 | 0,68% | 16.355.511,00 |
| 30.04.2025 | 57,10 | 57,91 | 56,46 | 57,73 | 0,68% | 19.243.711,00 |
| 29.04.2025 | 56,69 | 57,49 | 56,63 | 57,34 | 0,88% | 13.385.088,00 |
| 28.04.2025 | 56,53 | 57,33 | 56,42 | 56,84 | 0,23% | 22.951.951,00 |
| 25.04.2025 | 56,21 | 56,78 | 56,07 | 56,71 | 0,75% | 16.455.605,00 |
| 24.04.2025 | 55,30 | 56,57 | 55,16 | 56,29 | 1,19% | 21.180.613,00 |
| 23.04.2025 | 56,15 | 56,98 | 55,50 | 55,63 | 1,07% | 27.386.685,00 |
| 22.04.2025 | 55,22 | 55,28 | 54,59 | 55,04 | 1,23% | 19.509.321,00 |
| 21.04.2025 | 55,16 | 55,33 | 53,83 | 54,37 | -2,49% | 15.402.990,00 |
| 17.04.2025 | 56,20 | 56,41 | 55,69 | 55,76 | 0,00% | 15.910.364,00 |
| 16.04.2025 | 56,57 | 57,08 | 55,42 | 55,76 | -2,52% | 19.919.996,00 |
| 15.04.2025 | 57,87 | 57,91 | 57,06 | 57,20 | -0,37% | 14.642.223,00 |
| 14.04.2025 | 57,89 | 58,21 | 57,10 | 57,41 | 0,14% | 15.638.833,00 |
| 11.04.2025 | 56,67 | 57,80 | 56,28 | 57,33 | 1,31% | 22.887.418,00 |