55,220€
0,62%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 55,00 | 55,43 | 54,80 | 55,25 | 0,67% | 3.270,00 |
| 21.11.2024 | 54,14 | 55,21 | 54,14 | 54,88 | 0,85% | 13.239,00 |
| 20.11.2024 | 53,85 | 54,42 | 53,78 | 54,42 | 1,28% | 8.445,00 |
| 19.11.2024 | 54,01 | 54,23 | 53,32 | 53,73 | -0,65% | 10.480,00 |
| 18.11.2024 | 54,37 | 54,85 | 54,08 | 54,08 | -0,81% | 12.503,00 |
| 15.11.2024 | 54,76 | 55,04 | 54,16 | 54,52 | -0,87% | 14.985,00 |
| 14.11.2024 | 54,31 | 56,44 | 53,07 | 55,00 | -2,01% | 41.261,00 |
| 13.11.2024 | 55,02 | 56,13 | 54,73 | 56,13 | 1,57% | 23.937,00 |
| 12.11.2024 | 55,19 | 55,60 | 54,98 | 55,26 | 0,42% | 17.761,00 |
| 11.11.2024 | 54,02 | 55,75 | 54,02 | 55,03 | 1,64% | 35.025,00 |
| 08.11.2024 | 53,86 | 54,23 | 53,63 | 54,14 | 0,56% | 17.471,00 |
| 07.11.2024 | 53,89 | 54,00 | 53,35 | 53,84 | -0,13% | 25.946,00 |
| 06.11.2024 | 52,06 | 54,04 | 52,00 | 53,91 | 4,78% | 39.025,00 |
| 05.11.2024 | 51,36 | 51,45 | 50,99 | 51,45 | 0,29% | 5.908,00 |
| 04.11.2024 | 50,74 | 51,34 | 50,60 | 51,30 | 0,02% | 25.826,00 |
| 01.11.2024 | 50,25 | 51,29 | 49,99 | 51,29 | 2,05% | 12.644,00 |
| 31.10.2024 | 51,29 | 51,29 | 50,21 | 50,26 | -1,66% | 12.094,00 |
| 30.10.2024 | 51,38 | 51,55 | 50,94 | 51,11 | -0,54% | 11.403,00 |
| 29.10.2024 | 51,08 | 51,82 | 51,01 | 51,39 | 0,59% | 21.296,00 |
| 28.10.2024 | 51,74 | 51,94 | 51,03 | 51,09 | -1,10% | 15.944,00 |
| 25.10.2024 | 51,90 | 52,20 | 51,55 | 51,66 | 0,04% | 8.346,00 |
| 24.10.2024 | 51,91 | 52,25 | 51,60 | 51,64 | -0,92% | 14.041,00 |
| 23.10.2024 | 52,14 | 52,50 | 51,96 | 52,12 | -0,74% | 15.487,00 |
| 22.10.2024 | 52,34 | 52,62 | 51,51 | 52,51 | 0,29% | 25.781,00 |
| 21.10.2024 | 52,02 | 52,69 | 51,74 | 52,36 | 0,25% | 29.913,00 |
| 18.10.2024 | 51,83 | 52,30 | 51,67 | 52,23 | 0,44% | 22.309,00 |
| 17.10.2024 | 51,86 | 52,25 | 51,66 | 52,00 | 0,27% | 36.866,00 |
| 16.10.2024 | 50,08 | 51,86 | 50,08 | 51,86 | 4,39% | 32.782,00 |
| 15.10.2024 | 49,75 | 50,08 | 49,54 | 49,68 | -0,29% | 21.833,00 |
| 14.10.2024 | 49,51 | 49,84 | 49,32 | 49,83 | 0,45% | 16.673,00 |
| 11.10.2024 | 49,07 | 49,60 | 48,81 | 49,60 | 1,29% | 11.098,00 |
| 10.10.2024 | 49,20 | 49,20 | 48,81 | 48,97 | -0,06% | 14.006,00 |
| 09.10.2024 | 47,88 | 49,00 | 47,79 | 49,00 | 1,92% | 19.984,00 |
| 08.10.2024 | 47,45 | 48,08 | 47,45 | 48,08 | 0,60% | 6.922,00 |
| 07.10.2024 | 47,99 | 48,15 | 47,78 | 47,79 | -0,49% | 13.707,00 |
| 04.10.2024 | 47,70 | 48,28 | 47,21 | 48,03 | 0,71% | 17.542,00 |
| 03.10.2024 | 47,50 | 47,77 | 47,33 | 47,69 | 0,20% | 6.799,00 |
| 02.10.2024 | 47,00 | 47,80 | 47,00 | 47,59 | -0,03% | 12.869,00 |
| 01.10.2024 | 47,80 | 48,00 | 46,76 | 47,61 | -0,41% | 17.410,00 |
| 30.09.2024 | 47,50 | 47,80 | 47,12 | 47,80 | 0,45% | 11.424,00 |
| 27.09.2024 | 47,51 | 47,65 | 47,23 | 47,59 | 0,75% | 59.893,00 |
| 26.09.2024 | 47,26 | 47,80 | 47,18 | 47,23 | -0,04% | 10.808,00 |
| 25.09.2024 | 46,93 | 47,30 | 46,50 | 47,25 | 0,46% | 19.254,00 |
| 24.09.2024 | 46,98 | 47,12 | 46,66 | 47,04 | 0,22% | 9.188,00 |
| 23.09.2024 | 46,49 | 47,12 | 46,41 | 46,93 | 0,71% | 15.667,00 |
| 20.09.2024 | 46,07 | 46,81 | 45,81 | 46,60 | 1,41% | 12.958,00 |
| 19.09.2024 | 45,62 | 46,43 | 45,27 | 45,95 | 0,92% | 16.618,00 |
| 18.09.2024 | 45,50 | 45,75 | 45,23 | 45,53 | -0,13% | 10.019,00 |
| 17.09.2024 | 45,73 | 46,18 | 45,56 | 45,59 | -0,57% | 23.078,00 |
| 16.09.2024 | 44,67 | 45,85 | 44,61 | 45,85 | 2,01% | 14.255,00 |
| 13.09.2024 | 44,96 | 45,20 | 44,59 | 44,95 | 0,51% | 10.969,00 |
| 12.09.2024 | 44,61 | 44,84 | 44,27 | 44,72 | 0,16% | 14.431,00 |
| 11.09.2024 | 44,00 | 44,65 | 43,46 | 44,65 | 0,78% | 8.407,00 |
| 10.09.2024 | 44,05 | 44,37 | 43,98 | 44,30 | 0,49% | 13.274,00 |
| 09.09.2024 | 43,69 | 44,47 | 43,69 | 44,09 | 0,88% | 13.177,00 |
| 06.09.2024 | 44,26 | 44,43 | 43,56 | 43,70 | -1,28% | 9.628,00 |
| 05.09.2024 | 44,78 | 44,92 | 44,15 | 44,27 | -1,37% | 16.913,00 |
| 04.09.2024 | 45,26 | 45,32 | 44,80 | 44,88 | -0,80% | 12.526,00 |
| 03.09.2024 | 45,53 | 45,80 | 45,11 | 45,24 | 0,30% | 8.446,00 |
| 02.09.2024 | 45,64 | 45,91 | 45,01 | 45,11 | -1,22% | 8.025,00 |
| 30.08.2024 | 45,61 | 45,75 | 45,28 | 45,66 | 0,33% | 6.498,00 |
| 29.08.2024 | 44,92 | 45,85 | 44,71 | 45,51 | 1,69% | 27.016,00 |
| 28.08.2024 | 45,40 | 45,65 | 44,55 | 44,76 | -1,17% | 13.103,00 |
| 27.08.2024 | 45,27 | 45,60 | 45,20 | 45,29 | -0,36% | 9.893,00 |
| 26.08.2024 | 45,53 | 45,71 | 45,19 | 45,45 | 0,19% | 15.890,00 |
| 23.08.2024 | 45,13 | 45,59 | 45,00 | 45,37 | 0,25% | 15.002,00 |
| 22.08.2024 | 45,44 | 45,75 | 45,17 | 45,25 | 0,37% | 10.044,00 |
| 21.08.2024 | 45,19 | 45,35 | 44,91 | 45,09 | -0,19% | 12.182,00 |
| 20.08.2024 | 45,04 | 45,27 | 44,71 | 45,17 | 0,27% | 15.619,00 |
| 19.08.2024 | 44,54 | 45,05 | 44,51 | 45,05 | 0,28% | 18.312,00 |
| 16.08.2024 | 44,49 | 45,24 | 43,79 | 44,93 | 2,24% | 23.080,00 |
| 15.08.2024 | 43,54 | 45,80 | 43,24 | 43,94 | 6,44% | 91.090,00 |
| 14.08.2024 | 41,65 | 41,65 | 40,87 | 41,28 | 0,01% | 28.530,00 |
| 13.08.2024 | 41,12 | 41,31 | 40,93 | 41,28 | 0,68% | 12.314,00 |
| 12.08.2024 | 41,60 | 41,79 | 40,93 | 41,00 | -2,02% | 15.214,00 |
| 09.08.2024 | 42,09 | 42,11 | 41,45 | 41,84 | -0,46% | 9.160,00 |
| 08.08.2024 | 41,26 | 42,36 | 41,16 | 42,04 | 1,48% | 12.879,00 |
| 07.08.2024 | 41,76 | 42,25 | 41,42 | 41,42 | -0,08% | 20.725,00 |
| 06.08.2024 | 41,31 | 41,87 | 40,96 | 41,46 | 1,47% | 31.094,00 |
| 05.08.2024 | 42,36 | 43,00 | 40,82 | 40,86 | -4,20% | 49.626,00 |
| 02.08.2024 | 43,73 | 43,92 | 42,51 | 42,65 | -3,04% | 16.536,00 |
| 01.08.2024 | 44,71 | 45,14 | 43,78 | 43,98 | -1,97% | 20.716,00 |
| 31.07.2024 | 44,38 | 45,00 | 44,37 | 44,87 | 1,12% | 15.273,00 |
| 30.07.2024 | 44,26 | 44,85 | 44,13 | 44,37 | 0,08% | 9.967,00 |
| 29.07.2024 | 44,06 | 44,50 | 43,61 | 44,34 | 0,75% | 23.575,00 |
| 26.07.2024 | 43,56 | 44,19 | 43,54 | 44,01 | 0,70% | 10.259,00 |
| 25.07.2024 | 43,34 | 44,41 | 42,65 | 43,70 | 1,03% | 22.887,00 |
| 24.07.2024 | 42,30 | 43,28 | 42,20 | 43,26 | 0,75% | 17.600,00 |
| 23.07.2024 | 43,05 | 43,20 | 42,78 | 42,94 | -0,01% | 8.899,00 |
| 22.07.2024 | 43,74 | 43,82 | 42,94 | 42,94 | -1,38% | 14.883,00 |
| 19.07.2024 | 44,02 | 44,39 | 43,34 | 43,54 | -1,17% | 10.881,00 |
| 18.07.2024 | 44,36 | 44,57 | 43,97 | 44,06 | -0,55% | 9.966,00 |
| 17.07.2024 | 43,37 | 44,50 | 43,10 | 44,30 | 2,07% | 14.868,00 |
| 16.07.2024 | 43,45 | 44,00 | 43,30 | 43,40 | -0,05% | 12.425,00 |
| 15.07.2024 | 43,75 | 43,83 | 42,95 | 43,42 | -0,45% | 13.081,00 |
| 12.07.2024 | 43,20 | 43,85 | 42,68 | 43,62 | 1,48% | 10.237,00 |
| 11.07.2024 | 42,75 | 43,09 | 42,35 | 42,98 | 1,17% | 18.243,00 |
| 10.07.2024 | 42,21 | 42,73 | 42,21 | 42,49 | 0,28% | 12.624,00 |
| 09.07.2024 | 42,75 | 42,79 | 42,22 | 42,37 | -0,42% | 11.828,00 |
| 08.07.2024 | 42,81 | 43,14 | 42,45 | 42,55 | -0,94% | 21.611,00 |