80,010$
-1,06%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 79,99 | 81,17 | 79,05 | 80,01 | -1,06% | 26.812.053,00 |
| 04.03.2026 | 79,20 | 80,96 | 78,53 | 80,87 | 2,42% | 20.270.757,00 |
| 03.03.2026 | 78,38 | 79,44 | 77,57 | 78,96 | -0,58% | 17.251.222,00 |
| 02.03.2026 | 78,75 | 79,52 | 77,69 | 79,42 | -0,05% | 18.446.607,00 |
| 27.02.2026 | 77,65 | 79,53 | 77,07 | 79,46 | 1,74% | 27.375.914,00 |
| 26.02.2026 | 78,94 | 79,34 | 77,72 | 78,10 | -1,29% | 19.583.107,00 |
| 25.02.2026 | 78,45 | 79,42 | 78,26 | 79,12 | 1,25% | 22.545.173,00 |
| 24.02.2026 | 77,74 | 78,71 | 77,47 | 78,14 | -1,34% | 19.417.060,00 |
| 20.02.2026 | 78,13 | 79,33 | 78,13 | 79,20 | 0,81% | 29.415.342,00 |
| 19.02.2026 | 77,99 | 79,16 | 77,87 | 78,56 | 0,49% | 18.398.123,00 |
| 18.02.2026 | 76,55 | 78,60 | 76,49 | 78,18 | 1,73% | 20.600.724,00 |
| 17.02.2026 | 76,95 | 77,57 | 76,48 | 76,85 | 0,00% | 24.740.853,00 |
| 13.02.2026 | 74,38 | 77,30 | 73,42 | 76,85 | 2,47% | 42.886.422,00 |
| 12.02.2026 | 79,61 | 80,37 | 74,09 | 75,00 | -12,32% | 67.915.295,00 |
| 11.02.2026 | 86,06 | 87,14 | 85,13 | 85,54 | -0,87% | 31.557.595,00 |
| 10.02.2026 | 86,97 | 88,19 | 86,13 | 86,29 | -0,56% | 31.906.163,00 |
| 09.02.2026 | 84,73 | 87,25 | 84,31 | 86,78 | 2,31% | 22.853.128,00 |
| 06.02.2026 | 83,56 | 85,00 | 82,81 | 84,82 | 2,99% | 23.888.852,00 |
| 05.02.2026 | 80,86 | 83,31 | 80,81 | 82,36 | 1,48% | 22.922.384,00 |
| 04.02.2026 | 83,98 | 84,24 | 81,14 | 81,16 | -2,35% | 39.567.679,00 |
| 03.02.2026 | 80,81 | 83,25 | 80,81 | 83,11 | 3,06% | 34.847.480,00 |
| 02.02.2026 | 78,12 | 81,16 | 78,00 | 80,64 | 2,96% | 27.915.748,00 |
| 30.01.2026 | 78,09 | 78,80 | 77,72 | 78,32 | -0,14% | 26.187.285,00 |
| 29.01.2026 | 79,11 | 79,48 | 77,63 | 78,43 | -0,67% | 22.267.607,00 |
| 28.01.2026 | 78,93 | 79,04 | 78,02 | 78,96 | 0,36% | 13.922.453,00 |
| 27.01.2026 | 77,19 | 78,91 | 77,05 | 78,68 | 2,17% | 17.567.931,00 |
| 26.01.2026 | 76,47 | 77,42 | 75,64 | 77,01 | 3,61% | 24.564.568,00 |
| 22.01.2026 | 74,11 | 74,78 | 73,88 | 74,33 | 0,87% | 12.793.223,00 |
| 21.01.2026 | 73,95 | 74,36 | 73,01 | 73,69 | 0,46% | 17.806.581,00 |
| 20.01.2026 | 74,52 | 74,87 | 73,21 | 73,35 | -2,45% | 23.788.894,00 |
| 16.01.2026 | 75,64 | 75,99 | 74,60 | 75,19 | -0,08% | 25.743.335,00 |
| 15.01.2026 | 75,22 | 76,05 | 74,91 | 75,25 | 1,13% | 18.014.185,00 |
| 14.01.2026 | 74,93 | 75,11 | 73,82 | 74,41 | -1,40% | 17.605.697,00 |
| 13.01.2026 | 73,99 | 75,50 | 73,86 | 75,47 | 1,97% | 17.781.279,00 |
| 12.01.2026 | 72,91 | 74,05 | 72,80 | 74,01 | 0,18% | 20.779.597,00 |
| 09.01.2026 | 73,45 | 74,33 | 73,34 | 73,88 | -0,11% | 18.848.377,00 |
| 08.01.2026 | 74,31 | 74,46 | 73,55 | 73,96 | -1,02% | 16.164.321,00 |
| 07.01.2026 | 75,12 | 75,38 | 74,20 | 74,72 | -0,68% | 20.256.055,00 |
| 06.01.2026 | 75,53 | 75,73 | 74,81 | 75,23 | -0,46% | 16.885.049,00 |
| 05.01.2026 | 76,45 | 76,78 | 75,21 | 75,58 | -0,60% | 16.269.902,00 |
| 02.01.2026 | 76,65 | 76,95 | 75,61 | 76,04 | -1,29% | 15.662.700,00 |
| 31.12.2025 | 77,34 | 77,82 | 76,88 | 77,03 | -0,49% | 13.570.464,00 |
| 30.12.2025 | 77,81 | 77,81 | 77,17 | 77,41 | -0,49% | 13.189.287,00 |
| 29.12.2025 | 78,03 | 78,30 | 77,52 | 77,79 | -0,47% | 14.239.843,00 |
| 26.12.2025 | 78,10 | 78,28 | 77,93 | 78,16 | 0,18% | 6.135.075,00 |
| 24.12.2025 | 78,02 | 78,29 | 77,85 | 78,02 | 0,00% | 9.104.399,00 |
| 23.12.2025 | 77,61 | 78,12 | 77,59 | 78,02 | -0,12% | 13.671.645,00 |
| 22.12.2025 | 79,02 | 79,15 | 77,96 | 78,11 | -0,40% | 17.489.821,00 |
| 19.12.2025 | 76,97 | 79,17 | 76,79 | 78,42 | 1,91% | 83.488.770,00 |
| 18.12.2025 | 76,33 | 77,81 | 76,26 | 76,95 | 1,25% | 18.328.274,00 |
| 17.12.2025 | 77,90 | 78,20 | 75,92 | 76,00 | -2,00% | 19.715.962,00 |
| 16.12.2025 | 78,11 | 78,61 | 77,38 | 77,55 | -0,89% | 17.449.726,00 |
| 15.12.2025 | 78,21 | 78,71 | 77,54 | 78,25 | 0,58% | 16.664.126,00 |
| 12.12.2025 | 79,46 | 79,56 | 77,72 | 77,80 | -1,85% | 16.621.059,00 |
| 11.12.2025 | 80,24 | 80,37 | 78,83 | 79,27 | -1,22% | 18.506.156,00 |
| 10.12.2025 | 78,83 | 80,82 | 78,80 | 80,25 | 0,93% | 21.254.329,00 |
| 09.12.2025 | 78,79 | 79,88 | 78,51 | 79,51 | 0,82% | 15.727.604,00 |
| 08.12.2025 | 78,21 | 79,38 | 78,12 | 78,86 | 1,14% | 17.351.992,00 |
| 05.12.2025 | 77,97 | 78,19 | 77,40 | 77,97 | 0,27% | 12.490.033,00 |
| 04.12.2025 | 77,69 | 77,86 | 77,17 | 77,76 | 0,01% | 12.356.913,00 |
| 03.12.2025 | 76,59 | 77,82 | 75,65 | 77,75 | 1,14% | 15.380.990,00 |
| 02.12.2025 | 76,16 | 77,00 | 75,76 | 76,87 | 1,09% | 14.607.475,00 |
| 01.12.2025 | 76,67 | 76,82 | 75,93 | 76,04 | -1,17% | 15.063.986,00 |
| 28.11.2025 | 76,14 | 76,96 | 75,81 | 76,94 | 1,14% | 7.320.412,00 |
| 26.11.2025 | 76,46 | 76,60 | 75,34 | 76,07 | -0,33% | 15.972.623,00 |
| 25.11.2025 | 76,49 | 77,06 | 76,08 | 76,32 | 0,10% | 18.721.395,00 |
| 24.11.2025 | 76,49 | 76,88 | 75,68 | 76,24 | 1,06% | 26.012.867,00 |
| 20.11.2025 | 79,12 | 80,06 | 75,32 | 75,44 | -3,76% | 27.154.696,00 |
| 19.11.2025 | 77,30 | 78,93 | 77,16 | 78,39 | 1,32% | 24.264.689,00 |
| 18.11.2025 | 77,55 | 78,20 | 76,45 | 77,37 | -0,53% | 25.978.254,00 |
| 17.11.2025 | 77,89 | 79,39 | 77,47 | 77,78 | 0,52% | 28.286.334,00 |
| 13.11.2025 | 77,95 | 79,50 | 76,65 | 77,38 | 4,62% | 56.822.477,00 |
| 12.11.2025 | 71,91 | 74,21 | 71,72 | 73,96 | 3,14% | 52.120.420,00 |
| 11.11.2025 | 71,74 | 72,25 | 71,10 | 71,71 | -0,53% | 20.812.721,00 |
| 10.11.2025 | 71,76 | 72,50 | 71,15 | 72,09 | 1,44% | 21.495.426,00 |
| 07.11.2025 | 71,39 | 71,59 | 70,54 | 71,07 | 0,04% | 16.847.432,00 |
| 06.11.2025 | 71,71 | 72,23 | 70,69 | 71,04 | -1,47% | 16.100.417,00 |
| 05.11.2025 | 72,22 | 72,58 | 71,34 | 72,10 | -0,30% | 15.930.593,00 |
| 04.11.2025 | 73,90 | 73,99 | 71,98 | 72,32 | -2,86% | 21.846.636,00 |
| 03.11.2025 | 74,61 | 74,84 | 73,62 | 74,45 | 1,83% | 21.655.866,00 |
| 31.10.2025 | 72,72 | 73,48 | 72,43 | 73,11 | 0,27% | 23.527.685,00 |
| 30.10.2025 | 71,37 | 73,11 | 71,34 | 72,91 | 2,22% | 17.991.875,00 |
| 29.10.2025 | 72,68 | 72,82 | 70,92 | 71,33 | -1,78% | 17.610.279,00 |
| 28.10.2025 | 71,20 | 72,68 | 71,03 | 72,62 | 1,72% | 19.644.910,00 |
| 27.10.2025 | 70,54 | 71,46 | 70,43 | 71,39 | 1,08% | 15.592.497,00 |
| 24.10.2025 | 70,64 | 70,94 | 70,06 | 70,63 | 0,51% | 13.031.393,00 |
| 23.10.2025 | 70,60 | 71,24 | 70,23 | 70,27 | -0,55% | 14.562.071,00 |
| 22.10.2025 | 70,86 | 70,97 | 69,85 | 70,66 | -0,08% | 14.944.274,00 |
| 21.10.2025 | 70,58 | 71,24 | 70,38 | 70,72 | 0,10% | 15.638.834,00 |
| 20.10.2025 | 70,12 | 70,97 | 70,12 | 70,65 | 0,74% | 12.062.285,00 |
| 17.10.2025 | 69,06 | 70,77 | 68,95 | 70,13 | 1,51% | 16.180.846,00 |
| 16.10.2025 | 69,78 | 70,07 | 68,57 | 69,09 | -0,62% | 13.150.778,00 |
| 15.10.2025 | 69,31 | 70,30 | 68,82 | 69,52 | 1,25% | 16.141.964,00 |
| 14.10.2025 | 67,11 | 69,16 | 66,81 | 68,66 | 1,78% | 15.000.956,00 |
| 13.10.2025 | 68,55 | 68,89 | 67,13 | 67,46 | -0,71% | 14.115.887,00 |
| 10.10.2025 | 70,41 | 70,81 | 67,89 | 67,94 | -2,89% | 20.820.275,00 |
| 09.10.2025 | 70,31 | 70,62 | 69,03 | 69,96 | -0,53% | 21.169.667,00 |
| 08.10.2025 | 69,81 | 70,76 | 69,00 | 70,33 | 1,95% | 31.411.539,00 |
| 07.10.2025 | 68,92 | 69,23 | 68,45 | 68,99 | 0,11% | 16.050.155,00 |
| 06.10.2025 | 68,44 | 68,95 | 67,81 | 68,91 | 0,88% | 17.049.510,00 |