95,010€
-0,66%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 96,58 | 97,19 | 94,87 | 94,92 | -0,76% | 7.684,00 |
| 16.10.2026 | 98,03 | 98,19 | 95,35 | 95,64 | -2,33% | 7.028,00 |
| 15.10.2026 | 101,02 | 101,64 | 96,69 | 97,92 | -3,81% | 9.010,00 |
| 14.10.2026 | 103,08 | 104,34 | 101,74 | 101,80 | -0,68% | 7.385,00 |
| 13.10.2026 | 103,64 | 103,66 | 100,74 | 102,50 | -1,06% | 5.343,00 |
| 12.10.2026 | 105,72 | 106,24 | 102,24 | 103,60 | -2,10% | 8.536,00 |
| 09.10.2026 | 102,60 | 105,82 | 102,42 | 105,82 | 3,18% | 8.241,00 |
| 08.10.2026 | 104,90 | 104,90 | 102,42 | 102,56 | -2,45% | 11.870,00 |
| 07.10.2026 | 105,36 | 105,74 | 104,36 | 105,14 | 0,31% | 17.996,00 |
| 06.10.2026 | 100,90 | 105,08 | 100,02 | 104,82 | 4,51% | 18.248,00 |
| 05.10.2026 | 100,36 | 100,82 | 99,50 | 100,30 | 0,70% | 12.741,00 |
| 02.10.2026 | 96,82 | 99,60 | 96,34 | 99,60 | 2,96% | 13.655,00 |
| 01.10.2026 | 95,48 | 96,77 | 94,86 | 96,74 | 1,55% | 11.608,00 |
| 30.09.2026 | 94,15 | 95,61 | 93,75 | 95,26 | 0,85% | 8.232,00 |
| 29.09.2026 | 93,57 | 94,50 | 93,57 | 94,46 | 0,53% | 6.297,00 |
| 28.09.2026 | 93,08 | 94,82 | 93,05 | 93,96 | 0,28% | 14.873,00 |
| 25.09.2026 | 93,73 | 95,28 | 93,63 | 93,70 | 0,11% | 7.209,00 |
| 24.09.2026 | 93,10 | 94,00 | 92,54 | 93,60 | -0,10% | 7.275,00 |
| 23.09.2026 | 92,97 | 93,85 | 92,95 | 93,69 | 0,74% | 9.665,00 |
| 22.09.2026 | 97,30 | 97,62 | 91,37 | 93,00 | -4,12% | 40.795,00 |
| 21.09.2026 | 96,00 | 97,00 | 94,91 | 97,00 | 1,74% | 7.186,00 |
| 18.09.2026 | 95,90 | 96,50 | 94,27 | 95,34 | -0,82% | 5.288,00 |
| 17.09.2026 | 95,11 | 96,97 | 94,35 | 96,13 | 2,41% | 7.598,00 |
| 16.09.2026 | 95,53 | 96,36 | 93,76 | 93,87 | -1,66% | 27.097,00 |
| 15.09.2026 | 95,66 | 96,34 | 94,63 | 95,45 | -0,61% | 6.796,00 |
| 14.09.2026 | 95,72 | 96,59 | 94,96 | 96,04 | -0,48% | 7.196,00 |
| 11.09.2026 | 92,58 | 96,50 | 92,58 | 96,50 | 4,36% | 12.241,00 |
| 10.09.2026 | 94,61 | 94,63 | 92,47 | 92,47 | -1,47% | 6.987,00 |
| 09.09.2026 | 93,47 | 94,73 | 93,26 | 93,85 | 0,25% | 5.941,00 |
| 08.09.2026 | 93,62 | 94,99 | 93,41 | 93,62 | 0,13% | 7.466,00 |
| 07.09.2026 | 93,21 | 94,99 | 92,99 | 93,50 | -0,52% | 5.003,00 |
| 04.09.2026 | 93,38 | 94,95 | 93,35 | 93,99 | 0,84% | 8.008,00 |
| 03.09.2026 | 94,37 | 94,42 | 92,59 | 93,21 | -1,49% | 10.249,00 |
| 02.09.2026 | 94,46 | 95,46 | 93,60 | 94,62 | -0,03% | 7.522,00 |
| 01.09.2026 | 95,08 | 95,85 | 94,00 | 94,65 | -0,98% | 15.327,00 |
| 31.08.2026 | 94,95 | 95,86 | 94,29 | 95,59 | 0,87% | 8.691,00 |
| 28.08.2026 | 96,70 | 96,79 | 94,77 | 94,77 | -1,10% | 7.404,00 |
| 27.08.2026 | 96,14 | 96,54 | 95,65 | 95,82 | -0,96% | 5.194,00 |
| 26.08.2026 | 94,92 | 96,78 | 94,80 | 96,75 | 2,02% | 8.638,00 |
| 25.08.2026 | 94,62 | 96,37 | 94,62 | 94,83 | 0,31% | 8.659,00 |
| 24.08.2026 | 94,89 | 95,36 | 93,75 | 94,54 | -0,52% | 12.945,00 |
| 21.08.2026 | 94,04 | 95,85 | 93,63 | 95,03 | 1,10% | 6.660,00 |
| 20.08.2026 | 94,67 | 95,36 | 93,68 | 94,00 | -0,84% | 12.831,00 |
| 19.08.2026 | 96,01 | 96,48 | 94,80 | 94,80 | -1,66% | 18.516,00 |
| 18.08.2026 | 97,04 | 97,44 | 95,28 | 96,40 | -1,13% | 11.591,00 |
| 17.08.2026 | 96,18 | 98,15 | 95,50 | 97,50 | 1,04% | 18.019,00 |
| 14.08.2026 | 98,05 | 98,73 | 95,08 | 96,50 | -2,11% | 38.578,00 |
| 13.08.2026 | 103,50 | 103,90 | 96,65 | 98,58 | -8,35% | 68.359,00 |
| 12.08.2026 | 104,70 | 107,98 | 104,70 | 107,56 | 3,05% | 25.893,00 |
| 11.08.2026 | 106,50 | 107,24 | 104,16 | 104,38 | -2,43% | 11.487,00 |
| 10.08.2026 | 104,98 | 107,98 | 104,98 | 106,98 | 2,02% | 18.714,00 |
| 07.08.2026 | 105,54 | 105,98 | 103,36 | 104,86 | -0,06% | 10.576,00 |
| 06.08.2026 | 106,02 | 106,80 | 104,06 | 104,92 | -1,02% | 13.352,00 |
| 05.08.2026 | 107,50 | 108,78 | 104,88 | 106,00 | 0,47% | 24.424,00 |
| 04.08.2026 | 100,52 | 105,50 | 100,52 | 105,50 | 5,02% | 19.358,00 |
| 03.08.2026 | 100,46 | 101,88 | 98,86 | 100,46 | -0,71% | 49.719,00 |
| 31.07.2026 | 98,72 | 102,00 | 98,39 | 101,18 | 3,02% | 39.669,00 |
| 30.07.2026 | 98,45 | 99,85 | 97,46 | 98,21 | -0,05% | 15.950,00 |
| 29.07.2026 | 102,30 | 102,96 | 98,26 | 98,26 | -3,59% | 11.093,00 |
| 28.07.2026 | 100,70 | 102,60 | 98,50 | 101,92 | 0,99% | 16.201,00 |
| 27.07.2026 | 101,20 | 101,92 | 99,31 | 100,92 | 0,60% | 16.406,00 |
| 24.07.2026 | 98,81 | 100,60 | 98,40 | 100,32 | 1,62% | 9.430,00 |
| 23.07.2026 | 98,03 | 99,75 | 97,63 | 98,72 | 0,22% | 21.307,00 |
| 22.07.2026 | 98,17 | 99,45 | 97,12 | 98,50 | 0,19% | 7.040,00 |
| 21.07.2026 | 97,49 | 98,58 | 97,26 | 98,31 | 0,66% | 8.939,00 |
| 20.07.2026 | 97,23 | 99,00 | 97,23 | 97,67 | -0,34% | 10.000,00 |
| 17.07.2026 | 95,56 | 98,96 | 94,24 | 98,00 | 2,33% | 22.693,00 |
| 16.07.2026 | 97,92 | 97,92 | 94,10 | 95,77 | -1,84% | 14.871,00 |
| 15.07.2026 | 102,20 | 103,06 | 96,37 | 97,57 | -4,81% | 10.439,00 |
| 14.07.2026 | 104,84 | 105,70 | 102,24 | 102,50 | -1,69% | 8.296,00 |
| 13.07.2026 | 105,98 | 106,00 | 102,98 | 104,26 | -1,94% | 11.150,00 |
| 10.07.2026 | 103,06 | 106,32 | 102,62 | 106,32 | 2,23% | 9.234,00 |
| 09.07.2026 | 99,50 | 104,50 | 99,03 | 104,00 | 4,80% | 10.648,00 |
| 08.07.2026 | 98,03 | 99,69 | 97,36 | 99,24 | 1,33% | 13.909,00 |
| 07.07.2026 | 100,06 | 100,10 | 97,80 | 97,94 | -1,72% | 14.611,00 |
| 06.07.2026 | 98,01 | 100,96 | 98,01 | 99,65 | 1,68% | 8.578,00 |
| 03.07.2026 | 98,70 | 99,99 | 97,70 | 98,00 | -0,46% | 11.098,00 |
| 02.07.2026 | 102,40 | 103,44 | 97,96 | 98,45 | -4,12% | 12.344,00 |
| 01.07.2026 | 102,40 | 103,50 | 101,18 | 102,68 | -0,31% | 8.544,00 |
| 30.06.2026 | 102,74 | 104,56 | 102,14 | 103,00 | 0,00% | 14.059,00 |
| 29.06.2026 | 99,77 | 103,44 | 99,51 | 103,00 | 3,39% | 14.286,00 |
| 26.06.2026 | 104,36 | 105,08 | 99,12 | 99,62 | -4,19% | 16.378,00 |
| 25.06.2026 | 104,36 | 106,46 | 103,50 | 103,98 | -1,05% | 9.727,00 |
| 24.06.2026 | 107,02 | 108,24 | 104,92 | 105,08 | -1,44% | 7.991,00 |
| 23.06.2026 | 105,58 | 107,70 | 103,24 | 106,62 | 0,28% | 14.719,00 |
| 22.06.2026 | 103,00 | 106,72 | 102,72 | 106,32 | 2,65% | 14.595,00 |
| 19.06.2026 | 103,82 | 104,46 | 102,70 | 103,58 | -0,58% | 12.420,00 |
| 18.06.2026 | 102,10 | 104,98 | 101,96 | 104,18 | 2,00% | 14.395,00 |
| 17.06.2026 | 102,72 | 103,20 | 101,82 | 102,14 | -0,85% | 11.912,00 |
| 16.06.2026 | 103,16 | 103,92 | 102,70 | 103,02 | -0,54% | 9.420,00 |
| 15.06.2026 | 104,76 | 105,56 | 103,10 | 103,58 | -0,80% | 12.163,00 |
| 12.06.2026 | 106,08 | 106,32 | 104,32 | 104,42 | -0,65% | 12.679,00 |
| 11.06.2026 | 102,82 | 106,16 | 101,24 | 105,10 | 1,78% | 12.697,00 |
| 10.06.2026 | 104,16 | 104,60 | 102,66 | 103,26 | -0,88% | 12.452,00 |
| 09.06.2026 | 107,50 | 107,98 | 101,66 | 104,18 | -3,54% | 19.920,00 |
| 08.06.2026 | 104,88 | 109,52 | 104,30 | 108,00 | 2,31% | 16.012,00 |
| 05.06.2026 | 111,46 | 111,78 | 105,56 | 105,56 | -5,78% | 21.552,00 |
| 04.06.2026 | 111,10 | 112,30 | 106,84 | 112,04 | 2,69% | 14.246,00 |
| 03.06.2026 | 110,74 | 111,58 | 107,72 | 109,10 | -0,82% | 37.974,00 |
| 02.06.2026 | 104,52 | 110,10 | 103,50 | 110,00 | 5,36% | 21.607,00 |