104,800€
0,91%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 103,97 | 104,88 | 103,52 | 104,80 | 0,91% | 7.136,00 |
| 22.05.2026 | 102,00 | 103,96 | 101,46 | 103,86 | 1,90% | 38.068,00 |
| 21.05.2026 | 98,20 | 102,00 | 97,54 | 101,92 | 3,89% | 20.442,00 |
| 20.05.2026 | 99,23 | 100,70 | 97,87 | 98,10 | -1,10% | 17.898,00 |
| 19.05.2026 | 101,98 | 102,34 | 99,03 | 99,19 | -2,81% | 27.396,00 |
| 18.05.2026 | 101,00 | 102,34 | 99,75 | 102,06 | 0,41% | 42.080,00 |
| 15.05.2026 | 99,00 | 101,98 | 96,14 | 101,64 | 3,25% | 45.188,00 |
| 14.05.2026 | 104,24 | 104,80 | 97,76 | 98,44 | 13,33% | 72.429,00 |
| 13.05.2026 | 85,00 | 87,00 | 84,25 | 86,86 | 3,16% | 20.726,00 |
| 12.05.2026 | 84,70 | 85,50 | 83,44 | 84,20 | 0,37% | 24.672,00 |
| 11.05.2026 | 81,88 | 83,89 | 81,00 | 83,89 | 2,39% | 20.898,00 |
| 08.05.2026 | 78,69 | 82,36 | 78,48 | 81,93 | 4,33% | 15.061,00 |
| 07.05.2026 | 78,41 | 78,65 | 77,41 | 78,53 | 0,74% | 8.927,00 |
| 06.05.2026 | 79,57 | 79,75 | 77,59 | 77,95 | -3,28% | 10.547,00 |
| 05.05.2026 | 79,64 | 80,90 | 79,27 | 80,59 | 1,67% | 11.107,00 |
| 04.05.2026 | 78,17 | 79,55 | 77,91 | 79,27 | 1,56% | 10.532,00 |
| 30.04.2026 | 75,85 | 78,09 | 75,64 | 78,05 | 1,75% | 12.964,00 |
| 29.04.2026 | 74,09 | 76,71 | 73,43 | 76,71 | 3,52% | 12.153,00 |
| 28.04.2026 | 75,33 | 76,05 | 73,19 | 74,10 | -1,55% | 9.636,00 |
| 27.04.2026 | 75,55 | 76,11 | 74,79 | 75,27 | -0,93% | 7.992,00 |
| 24.04.2026 | 75,69 | 76,54 | 74,67 | 75,98 | 0,14% | 11.385,00 |
| 23.04.2026 | 76,21 | 77,08 | 75,60 | 75,87 | -1,17% | 9.928,00 |
| 22.04.2026 | 76,30 | 77,14 | 76,00 | 76,77 | 0,35% | 14.827,00 |
| 21.04.2026 | 74,80 | 76,50 | 74,15 | 76,50 | 2,96% | 11.940,00 |
| 20.04.2026 | 72,63 | 74,86 | 72,20 | 74,30 | 1,74% | 22.675,00 |
| 17.04.2026 | 72,15 | 73,22 | 71,53 | 73,03 | 2,10% | 16.563,00 |
| 16.04.2026 | 69,94 | 71,62 | 69,49 | 71,53 | 3,01% | 8.045,00 |
| 15.04.2026 | 69,80 | 70,40 | 68,59 | 69,44 | -0,93% | 7.020,00 |
| 14.04.2026 | 69,68 | 70,11 | 68,99 | 70,09 | 0,13% | 6.623,00 |
| 13.04.2026 | 69,74 | 70,41 | 69,28 | 70,00 | -0,19% | 11.040,00 |
| 10.04.2026 | 71,35 | 71,85 | 69,65 | 70,13 | -1,24% | 7.299,00 |
| 09.04.2026 | 71,46 | 72,41 | 70,28 | 71,01 | -0,98% | 11.344,00 |
| 08.04.2026 | 69,84 | 71,71 | 69,84 | 71,71 | 3,18% | 9.125,00 |
| 07.04.2026 | 69,01 | 69,80 | 68,67 | 69,50 | 1,61% | 12.188,00 |
| 02.04.2026 | 66,20 | 68,41 | 66,11 | 68,40 | 1,69% | 6.302,00 |
| 01.04.2026 | 67,03 | 68,09 | 66,95 | 67,26 | 0,34% | 8.133,00 |
| 31.03.2026 | 67,30 | 68,08 | 66,27 | 67,03 | -0,43% | 11.740,00 |
| 30.03.2026 | 69,22 | 70,39 | 66,82 | 67,32 | -2,91% | 11.234,00 |
| 27.03.2026 | 71,54 | 71,84 | 68,91 | 69,34 | -2,82% | 22.761,00 |
| 26.03.2026 | 70,68 | 71,97 | 70,01 | 71,35 | 0,81% | 8.463,00 |
| 25.03.2026 | 70,11 | 71,43 | 69,76 | 70,78 | 1,00% | 11.640,00 |
| 24.03.2026 | 68,33 | 70,50 | 67,71 | 70,08 | 3,15% | 13.272,00 |
| 23.03.2026 | 66,68 | 69,04 | 66,50 | 67,94 | 1,03% | 14.500,00 |
| 20.03.2026 | 67,70 | 68,12 | 66,66 | 67,25 | -1,29% | 12.212,00 |
| 19.03.2026 | 67,70 | 68,13 | 67,06 | 68,13 | 0,78% | 15.007,00 |
| 18.03.2026 | 69,05 | 69,45 | 67,60 | 67,60 | -1,53% | 16.164,00 |
| 17.03.2026 | 68,19 | 69,28 | 68,00 | 68,65 | 0,10% | 13.313,00 |
| 16.03.2026 | 68,63 | 69,12 | 68,20 | 68,58 | 0,41% | 25.348,00 |
| 13.03.2026 | 67,55 | 69,03 | 67,12 | 68,30 | 1,29% | 20.206,00 |
| 12.03.2026 | 67,50 | 67,74 | 66,89 | 67,43 | 0,01% | 29.976,00 |
| 11.03.2026 | 67,06 | 67,75 | 66,56 | 67,42 | 0,78% | 47.310,00 |
| 10.03.2026 | 65,43 | 67,83 | 65,24 | 66,90 | 2,00% | 20.231,00 |
| 09.03.2026 | 66,89 | 67,87 | 65,06 | 65,59 | -3,35% | 27.232,00 |
| 06.03.2026 | 69,20 | 69,22 | 67,76 | 67,86 | -0,80% | 18.690,00 |
| 05.03.2026 | 69,68 | 69,97 | 68,30 | 68,41 | -1,55% | 13.733,00 |
| 04.03.2026 | 67,76 | 69,49 | 67,73 | 69,49 | 2,22% | 11.174,00 |
| 03.03.2026 | 67,62 | 68,33 | 67,11 | 67,98 | -0,01% | 20.060,00 |
| 02.03.2026 | 66,06 | 67,99 | 66,06 | 67,99 | 1,24% | 15.542,00 |
| 27.02.2026 | 66,04 | 67,16 | 65,49 | 67,16 | 1,47% | 19.743,00 |
| 26.02.2026 | 66,73 | 67,02 | 65,95 | 66,19 | -1,21% | 8.880,00 |
| 25.02.2026 | 66,30 | 67,00 | 66,01 | 67,00 | 0,95% | 10.704,00 |
| 24.02.2026 | 66,35 | 66,79 | 65,87 | 66,37 | 1,08% | 11.844,00 |
| 23.02.2026 | 66,72 | 67,36 | 65,28 | 65,66 | -2,04% | 8.980,00 |
| 20.02.2026 | 66,78 | 67,30 | 66,23 | 67,03 | 0,46% | 11.527,00 |
| 19.02.2026 | 65,98 | 67,24 | 65,77 | 66,72 | 0,33% | 12.150,00 |
| 18.02.2026 | 64,94 | 66,50 | 64,44 | 66,50 | 2,64% | 15.945,00 |
| 17.02.2026 | 64,53 | 65,40 | 64,20 | 64,79 | 0,14% | 22.116,00 |
| 16.02.2026 | 64,46 | 65,23 | 64,41 | 64,70 | -0,22% | 9.401,00 |
| 13.02.2026 | 63,12 | 65,07 | 61,90 | 64,84 | 2,74% | 50.683,00 |
| 12.02.2026 | 67,00 | 67,89 | 62,42 | 63,11 | -12,41% | 83.956,00 |
| 11.02.2026 | 72,39 | 73,35 | 71,67 | 72,05 | -0,77% | 23.120,00 |
| 10.02.2026 | 72,72 | 73,99 | 72,50 | 72,61 | -0,30% | 13.436,00 |
| 09.02.2026 | 71,20 | 73,19 | 70,87 | 72,83 | 1,35% | 15.771,00 |
| 06.02.2026 | 69,60 | 71,86 | 69,49 | 71,86 | 2,69% | 18.692,00 |
| 05.02.2026 | 69,34 | 70,50 | 68,81 | 69,98 | 1,64% | 16.201,00 |
| 04.02.2026 | 70,47 | 71,24 | 68,83 | 68,85 | -2,15% | 20.841,00 |
| 03.02.2026 | 68,53 | 70,44 | 68,23 | 70,36 | 2,45% | 65.035,00 |
| 02.02.2026 | 65,39 | 68,78 | 65,03 | 68,68 | 4,03% | 20.220,00 |
| 30.01.2026 | 65,29 | 66,23 | 65,01 | 66,02 | 0,47% | 8.041,00 |
| 29.01.2026 | 65,72 | 66,30 | 65,15 | 65,71 | -0,15% | 19.024,00 |
| 28.01.2026 | 65,79 | 66,15 | 65,22 | 65,81 | 0,64% | 11.920,00 |
| 27.01.2026 | 64,88 | 65,80 | 64,59 | 65,39 | 0,86% | 8.045,00 |
| 26.01.2026 | 62,69 | 65,13 | 62,49 | 64,83 | 3,07% | 11.602,00 |
| 23.01.2026 | 63,33 | 63,64 | 62,87 | 62,90 | -0,36% | 16.390,00 |
| 22.01.2026 | 63,22 | 63,73 | 62,44 | 63,13 | 0,03% | 12.997,00 |
| 21.01.2026 | 62,64 | 63,50 | 62,21 | 63,11 | 0,88% | 10.759,00 |
| 20.01.2026 | 63,93 | 63,93 | 62,56 | 62,56 | -1,81% | 10.282,00 |
| 19.01.2026 | 63,60 | 64,51 | 63,10 | 63,71 | -1,98% | 13.407,00 |
| 16.01.2026 | 64,76 | 65,34 | 64,32 | 65,00 | 0,11% | 5.827,00 |
| 15.01.2026 | 63,86 | 65,51 | 63,86 | 64,93 | 1,53% | 13.045,00 |
| 14.01.2026 | 64,67 | 64,80 | 63,43 | 63,95 | -1,24% | 12.061,00 |
| 13.01.2026 | 63,14 | 64,82 | 62,78 | 64,75 | 2,13% | 16.550,00 |
| 12.01.2026 | 62,95 | 63,40 | 62,43 | 63,40 | -0,17% | 20.587,00 |
| 09.01.2026 | 63,35 | 63,83 | 63,03 | 63,51 | 0,13% | 14.025,00 |
| 08.01.2026 | 63,69 | 64,09 | 63,14 | 63,43 | -0,53% | 10.259,00 |
| 07.01.2026 | 64,26 | 64,75 | 63,50 | 63,77 | -0,93% | 17.695,00 |
| 06.01.2026 | 64,26 | 64,66 | 64,02 | 64,37 | -0,16% | 14.869,00 |
| 05.01.2026 | 64,87 | 65,66 | 64,29 | 64,47 | -0,62% | 12.520,00 |
| 02.01.2026 | 65,05 | 66,01 | 64,46 | 64,87 | -1,89% | 13.496,00 |
| 30.12.2025 | 65,84 | 66,32 | 65,84 | 66,12 | 0,05% | 2.799,00 |