61,655€
2,83%
Echtzeit-Aktienkurs Cisco Systems
Bid:
Ask:
Aktienkurse zur Cisco Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 60,38 | 61,62 | 59,90 | 61,43 | 2,45% | 18.847,00 |
| 07.08.2025 | 59,42 | 60,10 | 59,27 | 59,96 | 0,94% | 15.662,00 |
| 06.08.2025 | 58,73 | 59,51 | 58,36 | 59,40 | 1,82% | 16.172,00 |
| 05.08.2025 | 59,49 | 59,63 | 58,34 | 58,34 | -1,35% | 22.715,00 |
| 04.08.2025 | 58,04 | 59,14 | 58,01 | 59,14 | 2,18% | 14.307,00 |
| 01.08.2025 | 59,83 | 59,97 | 57,44 | 57,88 | -2,69% | 10.105,00 |
| 31.07.2025 | 59,30 | 60,57 | 59,21 | 59,48 | 0,08% | 29.509,00 |
| 30.07.2025 | 59,06 | 59,76 | 58,70 | 59,43 | 1,16% | 7.961,00 |
| 29.07.2025 | 58,53 | 59,63 | 58,50 | 58,75 | 0,24% | 10.076,00 |
| 28.07.2025 | 58,60 | 58,95 | 57,91 | 58,61 | 0,29% | 17.468,00 |
| 25.07.2025 | 58,31 | 58,56 | 58,02 | 58,44 | 0,41% | 9.654,00 |
| 24.07.2025 | 57,95 | 58,25 | 57,67 | 58,20 | 0,15% | 14.315,00 |
| 23.07.2025 | 58,29 | 58,54 | 57,96 | 58,11 | 0,22% | 4.880,00 |
| 22.07.2025 | 58,61 | 58,86 | 57,98 | 57,98 | -0,99% | 9.364,00 |
| 21.07.2025 | 58,45 | 58,74 | 58,11 | 58,56 | -0,15% | 9.048,00 |
| 18.07.2025 | 58,84 | 59,14 | 58,45 | 58,65 | -0,59% | 5.539,00 |
| 17.07.2025 | 57,74 | 59,06 | 57,74 | 59,00 | 1,86% | 12.075,00 |
| 16.07.2025 | 57,65 | 58,40 | 57,29 | 57,92 | -0,03% | 7.814,00 |
| 15.07.2025 | 58,02 | 58,20 | 57,68 | 57,94 | -0,10% | 6.053,00 |
| 14.07.2025 | 58,02 | 58,20 | 57,50 | 58,00 | -0,33% | 8.615,00 |
| 11.07.2025 | 58,59 | 58,87 | 57,92 | 58,19 | -1,02% | 16.449,00 |
| 10.07.2025 | 58,97 | 59,23 | 58,61 | 58,79 | -0,56% | 10.225,00 |
| 09.07.2025 | 58,62 | 59,14 | 58,40 | 59,12 | 1,03% | 7.846,00 |
| 08.07.2025 | 58,66 | 58,86 | 58,43 | 58,52 | -0,19% | 6.154,00 |
| 07.07.2025 | 58,93 | 59,39 | 58,57 | 58,63 | -0,37% | 10.710,00 |
| 04.07.2025 | 59,28 | 59,31 | 58,21 | 58,85 | -0,54% | 14.769,00 |
| 03.07.2025 | 58,05 | 59,28 | 57,68 | 59,17 | 2,05% | 10.961,00 |
| 02.07.2025 | 58,83 | 59,39 | 57,93 | 57,98 | -0,99% | 7.855,00 |
| 01.07.2025 | 58,97 | 59,39 | 58,32 | 58,56 | -0,70% | 12.210,00 |
| 30.06.2025 | 58,86 | 59,16 | 58,51 | 58,97 | 0,89% | 16.053,00 |
| 27.06.2025 | 59,09 | 59,34 | 58,45 | 58,45 | -0,75% | 8.303,00 |
| 26.06.2025 | 58,69 | 59,04 | 58,05 | 58,89 | 0,60% | 3.329,00 |
| 25.06.2025 | 58,45 | 58,86 | 58,12 | 58,54 | 0,02% | 7.262,00 |
| 24.06.2025 | 58,72 | 58,79 | 57,99 | 58,53 | 0,57% | 16.441,00 |
| 23.06.2025 | 57,51 | 58,61 | 57,36 | 58,20 | 1,22% | 11.617,00 |
| 20.06.2025 | 56,95 | 57,86 | 56,94 | 57,50 | 2,48% | 8.862,00 |
| 19.06.2025 | 57,19 | 57,45 | 56,01 | 56,11 | -2,21% | 2.546,00 |
| 18.06.2025 | 56,63 | 57,53 | 56,60 | 57,38 | 1,06% | 11.475,00 |
| 17.06.2025 | 56,05 | 57,21 | 56,05 | 56,78 | 0,39% | 7.577,00 |
| 16.06.2025 | 55,65 | 56,69 | 55,65 | 56,56 | 1,82% | 11.649,00 |
| 13.06.2025 | 55,67 | 56,18 | 55,31 | 55,55 | -1,10% | 10.478,00 |
| 12.06.2025 | 55,93 | 56,33 | 55,22 | 56,17 | 0,66% | 11.554,00 |
| 11.06.2025 | 56,93 | 57,11 | 55,66 | 55,80 | -2,09% | 5.286,00 |
| 10.06.2025 | 57,53 | 57,95 | 56,85 | 56,99 | -1,49% | 6.832,00 |
| 09.06.2025 | 58,00 | 58,00 | 57,48 | 57,85 | -0,31% | 7.952,00 |
| 06.06.2025 | 56,79 | 58,03 | 56,78 | 58,03 | 2,60% | 10.112,00 |
| 05.06.2025 | 56,42 | 56,76 | 55,97 | 56,56 | 0,11% | 12.314,00 |
| 04.06.2025 | 56,78 | 56,78 | 56,30 | 56,50 | 0,04% | 6.011,00 |
| 03.06.2025 | 55,55 | 56,62 | 55,51 | 56,48 | 1,35% | 5.874,00 |
| 02.06.2025 | 54,55 | 55,73 | 54,55 | 55,73 | 0,23% | 20.782,00 |
| 30.05.2025 | 55,78 | 55,85 | 54,96 | 55,60 | 0,45% | 4.101,00 |
| 29.05.2025 | 56,98 | 56,98 | 54,93 | 55,35 | -1,42% | 5.626,00 |
| 28.05.2025 | 56,58 | 56,59 | 55,90 | 56,15 | -0,51% | 34.140,00 |
| 27.05.2025 | 56,09 | 56,46 | 55,63 | 56,44 | 1,33% | 8.766,00 |
| 26.05.2025 | 55,57 | 56,00 | 55,57 | 55,70 | 0,31% | 4.955,00 |
| 23.05.2025 | 56,10 | 56,10 | 55,00 | 55,53 | -1,17% | 7.934,00 |
| 22.05.2025 | 55,94 | 56,46 | 55,68 | 56,19 | 0,72% | 8.549,00 |
| 21.05.2025 | 55,88 | 56,35 | 55,36 | 55,79 | -0,78% | 12.252,00 |
| 20.05.2025 | 56,65 | 56,78 | 55,93 | 56,23 | -1,21% | 11.872,00 |
| 19.05.2025 | 56,11 | 57,13 | 56,01 | 56,92 | -0,28% | 12.407,00 |
| 16.05.2025 | 57,48 | 57,67 | 56,54 | 57,08 | -0,68% | 14.676,00 |
| 15.05.2025 | 55,91 | 58,73 | 55,84 | 57,47 | 4,78% | 46.241,00 |
| 14.05.2025 | 55,50 | 55,63 | 54,36 | 54,85 | -0,69% | 16.288,00 |
| 13.05.2025 | 55,55 | 55,88 | 55,23 | 55,23 | -0,50% | 5.266,00 |
| 12.05.2025 | 53,71 | 55,63 | 53,71 | 55,51 | 4,74% | 10.214,00 |
| 09.05.2025 | 53,38 | 54,43 | 52,85 | 53,00 | -0,43% | 12.519,00 |
| 08.05.2025 | 53,24 | 53,63 | 52,71 | 53,23 | 1,26% | 15.279,00 |
| 07.05.2025 | 52,84 | 52,84 | 52,02 | 52,57 | 0,50% | 8.409,00 |
| 06.05.2025 | 52,47 | 52,50 | 51,68 | 52,31 | -0,17% | 4.360,00 |
| 05.05.2025 | 52,10 | 52,60 | 51,85 | 52,40 | -0,19% | 8.228,00 |
| 02.05.2025 | 52,08 | 52,55 | 51,55 | 52,50 | 2,94% | 12.063,00 |
| 30.04.2025 | 50,42 | 51,00 | 49,70 | 51,00 | 1,17% | 21.169,00 |
| 29.04.2025 | 49,79 | 50,49 | 49,51 | 50,41 | 0,96% | 14.196,00 |
| 28.04.2025 | 49,77 | 50,20 | 49,45 | 49,93 | 0,39% | 8.419,00 |
| 25.04.2025 | 49,55 | 49,94 | 49,20 | 49,74 | 0,38% | 7.830,00 |
| 24.04.2025 | 48,64 | 49,72 | 48,11 | 49,55 | 0,91% | 12.958,00 |
| 23.04.2025 | 49,29 | 50,12 | 48,40 | 49,10 | 2,25% | 15.276,00 |
| 22.04.2025 | 47,83 | 48,25 | 47,03 | 48,02 | -2,53% | 15.518,00 |
| 17.04.2025 | 49,51 | 49,74 | 49,08 | 49,27 | 0,98% | 14.461,00 |
| 16.04.2025 | 50,16 | 50,49 | 48,69 | 48,79 | -3,95% | 14.336,00 |
| 15.04.2025 | 50,79 | 51,10 | 50,45 | 50,79 | 0,22% | 9.132,00 |
| 14.04.2025 | 51,30 | 51,30 | 50,20 | 50,68 | 0,28% | 10.637,00 |
| 11.04.2025 | 50,57 | 51,13 | 49,24 | 50,54 | -0,14% | 10.886,00 |
| 10.04.2025 | 52,87 | 52,90 | 49,46 | 50,61 | -4,98% | 11.868,00 |
| 09.04.2025 | 47,01 | 53,26 | 47,01 | 53,26 | 9,75% | 20.093,00 |
| 08.04.2025 | 50,80 | 51,25 | 48,20 | 48,53 | -2,66% | 15.902,00 |
| 07.04.2025 | 49,00 | 51,00 | 45,00 | 49,86 | 0,13% | 44.766,00 |
| 04.04.2025 | 50,95 | 52,25 | 49,74 | 49,79 | -4,10% | 36.336,00 |
| 03.04.2025 | 53,52 | 54,99 | 51,92 | 51,92 | -8,35% | 33.769,00 |
| 02.04.2025 | 57,48 | 57,48 | 56,50 | 56,65 | -1,07% | 9.461,00 |
| 01.04.2025 | 57,08 | 57,35 | 56,53 | 57,26 | 0,54% | 13.214,00 |
| 31.03.2025 | 56,02 | 57,00 | 55,51 | 56,95 | 1,26% | 16.662,00 |
| 28.03.2025 | 56,95 | 57,50 | 55,95 | 56,24 | -0,97% | 13.168,00 |
| 27.03.2025 | 57,70 | 57,70 | 56,79 | 56,79 | -1,20% | 10.521,00 |
| 26.03.2025 | 56,56 | 57,48 | 56,45 | 57,48 | 1,57% | 8.796,00 |
| 25.03.2025 | 56,39 | 56,62 | 56,07 | 56,59 | 0,48% | 10.992,00 |
| 24.03.2025 | 55,99 | 56,81 | 55,80 | 56,32 | 0,86% | 15.840,00 |
| 21.03.2025 | 55,96 | 56,04 | 54,99 | 55,84 | 0,13% | 9.843,00 |
| 20.03.2025 | 56,39 | 56,47 | 55,75 | 55,77 | -0,73% | 7.476,00 |
| 19.03.2025 | 55,14 | 56,40 | 55,14 | 56,18 | 2,07% | 8.277,00 |