61,800$
0,15%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 61,38 | 62,04 | 61,06 | 61,80 | 0,15% | 17.304.909,00 |
| 31.03.2025 | 60,63 | 61,90 | 60,24 | 61,71 | 1,40% | 29.317.526,00 |
| 28.03.2025 | 61,66 | 61,78 | 60,51 | 60,86 | -0,88% | 24.006.082,00 |
| 27.03.2025 | 61,89 | 61,98 | 61,33 | 61,40 | -0,65% | 20.601.093,00 |
| 26.03.2025 | 61,03 | 61,84 | 61,01 | 61,80 | 1,33% | 28.405.479,00 |
| 25.03.2025 | 60,84 | 61,21 | 60,70 | 60,99 | 0,03% | 20.714.028,00 |
| 24.03.2025 | 61,04 | 61,38 | 60,88 | 60,97 | 1,11% | 28.094.824,00 |
| 21.03.2025 | 60,17 | 60,40 | 59,43 | 60,30 | -0,53% | 62.149.395,00 |
| 20.03.2025 | 60,48 | 61,02 | 60,34 | 60,62 | -0,82% | 16.470.110,00 |
| 19.03.2025 | 60,63 | 61,58 | 60,50 | 61,12 | 1,36% | 14.833.338,00 |
| 18.03.2025 | 60,67 | 60,80 | 59,67 | 60,30 | -0,97% | 16.648.892,00 |
| 17.03.2025 | 60,40 | 61,21 | 60,34 | 60,89 | 0,64% | 15.330.135,00 |
| 14.03.2025 | 60,32 | 60,62 | 59,92 | 60,50 | 1,39% | 16.230.036,00 |
| 13.03.2025 | 60,41 | 60,49 | 59,23 | 59,67 | -1,31% | 16.435.911,00 |
| 12.03.2025 | 60,96 | 61,18 | 60,25 | 60,46 | -0,35% | 18.921.307,00 |
| 11.03.2025 | 62,28 | 62,38 | 60,53 | 60,67 | -2,24% | 24.814.150,00 |
| 10.03.2025 | 63,48 | 63,69 | 61,68 | 62,06 | -2,94% | 27.283.528,00 |
| 07.03.2025 | 62,90 | 64,17 | 62,19 | 63,94 | 0,84% | 21.081.845,00 |
| 06.03.2025 | 63,80 | 64,02 | 62,76 | 63,41 | -0,86% | 22.852.120,00 |
| 05.03.2025 | 63,23 | 64,18 | 62,80 | 63,96 | 1,11% | 14.825.893,00 |
| 04.03.2025 | 63,74 | 63,91 | 62,61 | 63,26 | -0,35% | 24.253.984,00 |
| 03.03.2025 | 64,39 | 64,88 | 63,19 | 63,48 | -0,98% | 21.718.946,00 |
| 28.02.2025 | 63,93 | 64,16 | 62,83 | 64,11 | 0,47% | 25.445.423,00 |
| 27.02.2025 | 64,77 | 65,29 | 63,75 | 63,81 | -0,42% | 24.366.666,00 |
| 26.02.2025 | 64,05 | 64,78 | 63,94 | 64,08 | -0,30% | 13.381.744,00 |
| 25.02.2025 | 64,60 | 64,64 | 63,32 | 64,27 | 1,63% | 21.911.269,00 |
| 24.02.2025 | 64,43 | 64,58 | 63,15 | 63,24 | -1,16% | 16.258.677,00 |
| 21.02.2025 | 64,68 | 64,96 | 63,88 | 63,98 | -1,07% | 18.681.678,00 |
| 20.02.2025 | 64,96 | 65,23 | 64,27 | 64,67 | -0,26% | 14.820.162,00 |
| 19.02.2025 | 64,52 | 64,96 | 64,29 | 64,84 | 0,39% | 13.420.948,00 |
| 18.02.2025 | 65,30 | 66,25 | 64,43 | 64,59 | -0,43% | 21.800.042,00 |
| 14.02.2025 | 63,79 | 65,07 | 63,44 | 64,87 | 1,61% | 23.693.320,00 |
| 13.02.2025 | 66,10 | 66,50 | 62,72 | 63,84 | 2,09% | 43.069.995,00 |
| 12.02.2025 | 61,44 | 62,56 | 61,20 | 62,53 | 0,16% | 28.113.014,00 |
| 11.02.2025 | 62,53 | 62,80 | 62,18 | 62,43 | -0,60% | 17.327.415,00 |
| 10.02.2025 | 63,12 | 63,15 | 62,38 | 62,81 | 0,87% | 15.786.334,00 |
| 07.02.2025 | 62,74 | 63,25 | 62,21 | 62,27 | 0,00% | 22.313.555,00 |
| 06.02.2025 | 62,82 | 62,91 | 62,07 | 62,27 | -0,48% | 14.580.365,00 |
| 05.02.2025 | 61,45 | 62,71 | 61,30 | 62,57 | 2,01% | 17.273.397,00 |
| 04.02.2025 | 60,84 | 61,60 | 60,73 | 61,34 | 0,49% | 12.571.718,00 |
| 03.02.2025 | 60,19 | 61,26 | 59,55 | 61,04 | 0,73% | 20.293.112,00 |
| 31.01.2025 | 60,53 | 61,19 | 60,46 | 60,60 | 0,21% | 16.547.258,00 |
| 30.01.2025 | 60,47 | 61,08 | 60,25 | 60,47 | 1,54% | 16.060.485,00 |
| 29.01.2025 | 59,95 | 60,54 | 59,51 | 59,55 | 0,20% | 17.792.084,00 |
| 28.01.2025 | 59,02 | 59,56 | 58,92 | 59,43 | 0,59% | 23.654.068,00 |
| 27.01.2025 | 61,39 | 61,46 | 58,76 | 59,08 | -5,06% | 33.498.122,00 |
| 24.01.2025 | 62,06 | 62,29 | 61,86 | 62,23 | 0,00% | 16.894.425,00 |
| 23.01.2025 | 61,80 | 62,32 | 61,38 | 62,23 | 0,97% | 14.119.755,00 |
| 22.01.2025 | 61,04 | 61,76 | 60,99 | 61,63 | 0,98% | 19.255.230,00 |
| 21.01.2025 | 60,47 | 61,33 | 60,28 | 61,03 | 1,33% | 18.134.347,00 |
| 17.01.2025 | 60,76 | 60,95 | 60,20 | 60,23 | 0,69% | 23.876.379,00 |
| 16.01.2025 | 60,18 | 60,45 | 59,78 | 59,82 | -0,27% | 18.419.099,00 |
| 15.01.2025 | 59,86 | 60,34 | 59,59 | 59,98 | 1,10% | 19.023.248,00 |
| 14.01.2025 | 58,97 | 59,34 | 58,75 | 59,33 | 0,97% | 14.810.925,00 |
| 13.01.2025 | 58,92 | 58,93 | 58,17 | 58,76 | 0,03% | 19.328.440,00 |
| 10.01.2025 | 58,79 | 59,06 | 58,54 | 58,74 | -0,78% | 14.623.192,00 |
| 08.01.2025 | 58,89 | 59,24 | 58,27 | 59,20 | 0,46% | 14.400.335,00 |
| 07.01.2025 | 58,97 | 59,25 | 58,65 | 58,93 | 0,27% | 16.500.629,00 |
| 06.01.2025 | 58,91 | 59,58 | 58,59 | 58,77 | -0,15% | 18.457.714,00 |
| 03.01.2025 | 58,84 | 59,17 | 58,36 | 58,86 | -0,41% | 16.576.021,00 |
| 02.01.2025 | 59,27 | 59,68 | 58,57 | 59,10 | -0,17% | 14.668.839,00 |
| 31.12.2024 | 59,22 | 59,38 | 58,77 | 59,20 | 0,02% | 14.173.022,00 |
| 30.12.2024 | 59,09 | 59,39 | 58,41 | 59,19 | -0,70% | 12.924.844,00 |
| 27.12.2024 | 59,57 | 60,02 | 59,14 | 59,61 | -0,62% | 12.396.850,00 |
| 26.12.2024 | 59,62 | 60,06 | 59,40 | 59,98 | 0,22% | 8.359.146,00 |
| 24.12.2024 | 58,80 | 59,85 | 58,80 | 59,85 | 1,48% | 9.922.346,00 |
| 23.12.2024 | 58,13 | 59,02 | 58,12 | 58,98 | 0,79% | 16.987.073,00 |
| 20.12.2024 | 57,57 | 58,78 | 57,27 | 58,52 | 1,54% | 68.936.423,00 |
| 19.12.2024 | 57,39 | 58,14 | 57,34 | 57,63 | 0,17% | 21.020.778,00 |
| 18.12.2024 | 58,71 | 58,71 | 57,48 | 57,53 | -1,69% | 22.937.702,00 |
| 17.12.2024 | 58,38 | 59,07 | 58,17 | 58,52 | 0,29% | 22.702.103,00 |
| 16.12.2024 | 58,47 | 58,49 | 57,85 | 58,35 | -0,46% | 25.619.928,00 |
| 13.12.2024 | 58,62 | 58,94 | 58,38 | 58,62 | -0,39% | 13.867.645,00 |
| 12.12.2024 | 58,69 | 59,74 | 58,63 | 58,85 | 0,44% | 17.489.709,00 |
| 11.12.2024 | 58,88 | 58,96 | 58,31 | 58,59 | -0,22% | 24.805.385,00 |
| 10.12.2024 | 58,50 | 58,86 | 58,13 | 58,72 | -0,39% | 14.387.694,00 |
| 09.12.2024 | 59,83 | 59,88 | 58,86 | 58,95 | -1,57% | 16.104.749,00 |
| 06.12.2024 | 60,00 | 60,08 | 59,77 | 59,89 | -0,22% | 13.963.986,00 |
| 05.12.2024 | 59,79 | 60,23 | 59,70 | 60,02 | 0,67% | 17.567.565,00 |
| 04.12.2024 | 59,64 | 59,84 | 59,27 | 59,62 | 0,24% | 16.724.531,00 |
| 03.12.2024 | 59,43 | 59,53 | 59,17 | 59,48 | 0,08% | 11.506.504,00 |
| 02.12.2024 | 59,25 | 59,70 | 59,14 | 59,43 | 0,37% | 15.626.088,00 |
| 29.11.2024 | 59,07 | 59,59 | 59,04 | 59,21 | -0,13% | 11.617.270,00 |
| 27.11.2024 | 59,61 | 59,87 | 58,93 | 59,29 | -0,50% | 12.703.322,00 |
| 26.11.2024 | 59,00 | 59,64 | 58,94 | 59,59 | 1,45% | 13.768.037,00 |
| 25.11.2024 | 58,65 | 58,96 | 58,26 | 58,74 | 0,32% | 51.432.774,00 |
| 22.11.2024 | 57,59 | 58,70 | 57,46 | 58,55 | 1,83% | 14.249.671,00 |
| 20.11.2024 | 56,84 | 57,50 | 56,61 | 57,50 | 0,86% | 15.227.306,00 |
| 19.11.2024 | 56,68 | 57,04 | 56,35 | 57,01 | -0,52% | 17.261.066,00 |
| 18.11.2024 | 57,55 | 57,99 | 57,23 | 57,31 | -0,26% | 23.583.263,00 |
| 15.11.2024 | 57,45 | 58,10 | 57,23 | 57,46 | -0,79% | 27.901.727,00 |
| 14.11.2024 | 58,99 | 58,99 | 57,52 | 57,92 | -2,13% | 31.178.240,00 |
| 13.11.2024 | 58,15 | 59,28 | 57,84 | 59,18 | 0,80% | 32.860.512,00 |
| 12.11.2024 | 58,76 | 59,04 | 58,43 | 58,71 | 0,14% | 16.228.603,00 |
| 11.11.2024 | 59,00 | 59,38 | 58,36 | 58,63 | 0,98% | 15.787.429,00 |
| 08.11.2024 | 58,09 | 58,20 | 57,66 | 58,06 | -0,03% | 16.984.076,00 |
| 07.11.2024 | 57,80 | 58,30 | 57,54 | 58,08 | 0,41% | 16.908.579,00 |
| 06.11.2024 | 57,19 | 58,09 | 56,96 | 57,84 | 2,99% | 15.512.238,00 |
| 05.11.2024 | 55,90 | 56,27 | 55,50 | 56,16 | 0,59% | 10.040.083,00 |
| 04.11.2024 | 55,45 | 55,91 | 55,12 | 55,83 | 0,59% | 10.740.893,00 |