61,160€
-0,47%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 61,78 | 62,11 | 61,09 | 61,14 | -0,50% | 18.425,00 |
| 20.02.2025 | 61,82 | 62,28 | 61,22 | 61,45 | -0,95% | 22.990,00 |
| 19.02.2025 | 62,17 | 62,43 | 61,67 | 62,04 | 0,55% | 16.273,00 |
| 18.02.2025 | 62,63 | 63,36 | 61,70 | 61,70 | -1,91% | 24.536,00 |
| 17.02.2025 | 62,09 | 62,90 | 62,03 | 62,90 | 1,98% | 34.533,00 |
| 14.02.2025 | 61,10 | 61,94 | 60,49 | 61,68 | 0,87% | 46.411,00 |
| 13.02.2025 | 63,41 | 64,47 | 60,18 | 61,15 | 1,54% | 87.674,00 |
| 12.02.2025 | 60,15 | 60,45 | 59,27 | 60,22 | -0,08% | 7.538,00 |
| 11.02.2025 | 60,90 | 60,90 | 60,09 | 60,27 | -0,94% | 12.386,00 |
| 10.02.2025 | 60,33 | 61,22 | 60,15 | 60,84 | 0,83% | 21.247,00 |
| 07.02.2025 | 60,21 | 61,00 | 59,95 | 60,34 | 0,70% | 16.363,00 |
| 06.02.2025 | 60,20 | 60,70 | 59,88 | 59,92 | -0,43% | 22.637,00 |
| 05.02.2025 | 58,95 | 60,24 | 58,80 | 60,18 | 1,81% | 8.079,00 |
| 04.02.2025 | 59,23 | 59,36 | 58,49 | 59,11 | -0,40% | 9.595,00 |
| 03.02.2025 | 58,07 | 59,48 | 57,89 | 59,35 | 1,49% | 15.805,00 |
| 31.01.2025 | 57,90 | 58,94 | 57,90 | 58,48 | 0,50% | 11.870,00 |
| 30.01.2025 | 57,90 | 58,51 | 57,46 | 58,19 | 1,64% | 14.125,00 |
| 29.01.2025 | 57,19 | 58,13 | 56,94 | 57,25 | 0,63% | 13.884,00 |
| 28.01.2025 | 56,44 | 57,44 | 56,27 | 56,89 | 1,08% | 23.365,00 |
| 27.01.2025 | 59,02 | 59,29 | 56,04 | 56,28 | -4,96% | 29.817,00 |
| 24.01.2025 | 59,31 | 59,45 | 58,84 | 59,22 | -0,89% | 10.769,00 |
| 23.01.2025 | 59,37 | 59,78 | 58,91 | 59,75 | 0,81% | 13.493,00 |
| 22.01.2025 | 58,46 | 59,27 | 58,28 | 59,27 | 1,37% | 13.327,00 |
| 21.01.2025 | 58,44 | 59,00 | 57,63 | 58,47 | 0,34% | 20.860,00 |
| 20.01.2025 | 58,50 | 58,63 | 58,03 | 58,27 | -0,82% | 11.429,00 |
| 17.01.2025 | 58,45 | 59,20 | 58,06 | 58,75 | 1,10% | 11.019,00 |
| 16.01.2025 | 58,37 | 59,00 | 58,00 | 58,11 | -0,55% | 20.319,00 |
| 15.01.2025 | 57,57 | 58,60 | 57,49 | 58,43 | 1,92% | 10.460,00 |
| 14.01.2025 | 57,27 | 57,66 | 56,98 | 57,33 | -0,35% | 12.366,00 |
| 13.01.2025 | 57,23 | 57,66 | 56,92 | 57,53 | 0,44% | 29.144,00 |
| 10.01.2025 | 57,26 | 57,61 | 57,23 | 57,28 | 0,21% | 9.353,00 |
| 09.01.2025 | 57,23 | 57,79 | 57,15 | 57,16 | -0,10% | 6.565,00 |
| 08.01.2025 | 57,01 | 57,42 | 56,65 | 57,22 | 0,69% | 12.855,00 |
| 07.01.2025 | 56,62 | 57,06 | 56,24 | 56,83 | 0,60% | 9.307,00 |
| 06.01.2025 | 57,14 | 57,36 | 56,39 | 56,49 | -1,24% | 11.360,00 |
| 03.01.2025 | 57,51 | 57,51 | 56,79 | 57,20 | -0,52% | 7.000,00 |
| 02.01.2025 | 57,08 | 57,95 | 57,08 | 57,50 | 1,52% | 9.732,00 |
| 30.12.2024 | 57,01 | 57,54 | 56,64 | 56,64 | -0,60% | 6.640,00 |
| 27.12.2024 | 57,00 | 57,55 | 56,84 | 56,98 | 0,60% | 18.440,00 |
| 23.12.2024 | 55,50 | 56,64 | 55,50 | 56,64 | 1,16% | 19.014,00 |
| 20.12.2024 | 55,67 | 56,36 | 55,01 | 55,99 | 0,34% | 16.656,00 |
| 19.12.2024 | 55,33 | 55,84 | 55,01 | 55,80 | 0,11% | 16.500,00 |
| 18.12.2024 | 55,49 | 56,21 | 55,49 | 55,74 | -0,14% | 12.848,00 |
| 17.12.2024 | 55,36 | 56,14 | 55,34 | 55,82 | 0,58% | 11.763,00 |
| 16.12.2024 | 55,57 | 55,99 | 55,06 | 55,50 | -0,59% | 11.735,00 |
| 13.12.2024 | 55,79 | 56,12 | 55,30 | 55,83 | -0,98% | 8.509,00 |
| 12.12.2024 | 55,38 | 56,79 | 55,38 | 56,38 | 0,86% | 14.845,00 |
| 11.12.2024 | 55,65 | 56,06 | 55,51 | 55,90 | 0,27% | 14.662,00 |
| 10.12.2024 | 55,68 | 55,98 | 55,30 | 55,75 | -0,25% | 16.931,00 |
| 09.12.2024 | 56,56 | 56,80 | 55,89 | 55,89 | -1,53% | 20.543,00 |
| 06.12.2024 | 56,86 | 57,09 | 56,01 | 56,76 | 0,16% | 14.334,00 |
| 05.12.2024 | 56,66 | 56,94 | 56,28 | 56,67 | -0,02% | 22.716,00 |
| 04.12.2024 | 56,70 | 56,99 | 56,30 | 56,68 | 0,14% | 22.771,00 |
| 03.12.2024 | 56,57 | 56,73 | 56,18 | 56,60 | 0,09% | 7.659,00 |
| 02.12.2024 | 56,05 | 56,96 | 56,05 | 56,55 | 1,02% | 27.122,00 |
| 29.11.2024 | 56,09 | 56,52 | 55,76 | 55,98 | 0,13% | 9.099,00 |
| 28.11.2024 | 56,41 | 56,41 | 55,71 | 55,91 | -0,34% | 14.166,00 |
| 27.11.2024 | 56,77 | 56,96 | 55,71 | 56,10 | -1,30% | 9.862,00 |
| 26.11.2024 | 56,10 | 56,84 | 55,81 | 56,84 | 2,25% | 10.662,00 |
| 25.11.2024 | 56,19 | 56,49 | 55,59 | 55,59 | -1,12% | 14.988,00 |
| 22.11.2024 | 54,87 | 56,38 | 54,80 | 56,22 | 2,44% | 16.456,00 |
| 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 |