58,765€
0,25%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 58,52 | 58,99 | 58,26 | 58,75 | 0,22% | 5.039,00 |
| 01.10.2025 | 57,93 | 58,62 | 57,51 | 58,62 | 0,41% | 15.688,00 |
| 30.09.2025 | 57,85 | 58,50 | 57,29 | 58,38 | 1,25% | 6.323,00 |
| 29.09.2025 | 57,56 | 57,83 | 57,36 | 57,66 | 0,26% | 5.420,00 |
| 26.09.2025 | 57,85 | 58,39 | 57,19 | 57,51 | -0,95% | 12.133,00 |
| 25.09.2025 | 57,51 | 58,44 | 57,23 | 58,06 | 1,54% | 10.204,00 |
| 24.09.2025 | 57,39 | 57,65 | 56,96 | 57,18 | 0,00% | 5.732,00 |
| 23.09.2025 | 57,21 | 57,78 | 56,90 | 57,18 | -0,42% | 7.844,00 |
| 22.09.2025 | 58,19 | 58,19 | 57,13 | 57,42 | -1,24% | 8.587,00 |
| 19.09.2025 | 58,34 | 58,86 | 57,24 | 58,14 | -0,02% | 8.739,00 |
| 18.09.2025 | 57,50 | 58,16 | 57,34 | 58,15 | 2,76% | 13.128,00 |
| 17.09.2025 | 56,56 | 56,87 | 56,03 | 56,59 | 0,14% | 10.214,00 |
| 16.09.2025 | 56,68 | 56,90 | 56,25 | 56,51 | -0,67% | 6.876,00 |
| 15.09.2025 | 56,57 | 57,07 | 56,46 | 56,89 | 0,26% | 9.020,00 |
| 12.09.2025 | 57,21 | 57,47 | 56,35 | 56,74 | -2,82% | 13.984,00 |
| 11.09.2025 | 58,37 | 58,56 | 57,88 | 58,39 | 0,55% | 13.400,00 |
| 10.09.2025 | 57,42 | 58,27 | 57,30 | 58,07 | 0,90% | 13.311,00 |
| 09.09.2025 | 56,82 | 57,60 | 56,74 | 57,55 | 1,62% | 9.367,00 |
| 08.09.2025 | 56,95 | 57,24 | 56,60 | 56,63 | -0,87% | 9.238,00 |
| 05.09.2025 | 58,49 | 58,53 | 56,70 | 57,12 | -2,07% | 9.771,00 |
| 04.09.2025 | 57,95 | 58,72 | 57,95 | 58,33 | 0,74% | 7.587,00 |
| 03.09.2025 | 58,12 | 58,36 | 57,74 | 57,90 | -0,50% | 7.470,00 |
| 02.09.2025 | 58,70 | 59,16 | 57,95 | 58,19 | -1,00% | 12.606,00 |
| 01.09.2025 | 59,24 | 59,70 | 58,54 | 58,78 | -0,44% | 23.109,00 |
| 29.08.2025 | 59,48 | 59,50 | 58,81 | 59,04 | -0,81% | 8.057,00 |
| 28.08.2025 | 58,99 | 59,52 | 58,63 | 59,52 | 1,28% | 18.613,00 |
| 27.08.2025 | 58,76 | 59,21 | 58,71 | 58,77 | -0,37% | 14.235,00 |
| 26.08.2025 | 57,80 | 58,99 | 57,47 | 58,99 | 1,90% | 18.752,00 |
| 25.08.2025 | 57,59 | 57,91 | 57,21 | 57,89 | 1,19% | 5.271,00 |
| 22.08.2025 | 57,67 | 58,22 | 57,21 | 57,21 | -1,11% | 11.952,00 |
| 21.08.2025 | 57,70 | 57,88 | 57,24 | 57,85 | 1,03% | 29.965,00 |
| 20.08.2025 | 57,11 | 57,46 | 57,11 | 57,26 | -0,02% | 7.252,00 |
| 19.08.2025 | 57,51 | 57,87 | 57,01 | 57,27 | -0,14% | 10.775,00 |
| 18.08.2025 | 56,43 | 57,35 | 56,41 | 57,35 | 1,59% | 15.015,00 |
| 15.08.2025 | 59,84 | 59,84 | 56,26 | 56,45 | -5,13% | 18.820,00 |
| 14.08.2025 | 60,19 | 60,49 | 57,90 | 59,50 | -1,11% | 41.664,00 |
| 13.08.2025 | 61,34 | 61,42 | 60,13 | 60,17 | -1,59% | 55.627,00 |
| 12.08.2025 | 60,70 | 61,27 | 60,61 | 61,14 | 0,16% | 16.864,00 |
| 11.08.2025 | 61,92 | 62,18 | 60,83 | 61,04 | -0,63% | 23.371,00 |
| 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 |