57,170€
-1,26%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 57,53 | 57,53 | 56,84 | 57,14 | -1,31% | 1.548,00 |
| 02.01.2025 | 57,36 | 57,90 | 57,11 | 57,90 | 1,61% | 2.040,00 |
| 30.12.2024 | 57,25 | 57,46 | 56,57 | 56,98 | -0,44% | 1.381,00 |
| 27.12.2024 | 56,97 | 57,60 | 56,97 | 57,23 | 2,05% | 8.857,00 |
| 23.12.2024 | 56,02 | 56,40 | 55,88 | 56,08 | -0,04% | 1.315,00 |
| 20.12.2024 | 55,41 | 56,10 | 55,09 | 56,10 | 0,65% | 17.701,00 |
| 19.12.2024 | 55,25 | 55,76 | 54,96 | 55,74 | -0,30% | 5.704,00 |
| 18.12.2024 | 55,78 | 56,09 | 55,65 | 55,91 | -0,27% | 4.489,00 |
| 17.12.2024 | 55,60 | 56,19 | 55,36 | 56,06 | 1,63% | 9.926,00 |
| 16.12.2024 | 55,90 | 55,99 | 55,15 | 55,16 | -1,71% | 1.780,00 |
| 13.12.2024 | 56,06 | 56,24 | 55,46 | 56,12 | -0,67% | 2.234,00 |
| 12.12.2024 | 55,61 | 56,76 | 55,61 | 56,50 | 0,96% | 3.122,00 |
| 11.12.2024 | 55,73 | 56,01 | 55,62 | 55,96 | -0,02% | 2.709,00 |
| 10.12.2024 | 55,75 | 55,97 | 55,28 | 55,97 | -0,29% | 1.536,00 |
| 09.12.2024 | 56,71 | 56,71 | 56,02 | 56,13 | -1,01% | 5.637,00 |
| 06.12.2024 | 56,77 | 56,81 | 56,21 | 56,70 | -0,23% | 2.347,00 |
| 05.12.2024 | 56,62 | 56,92 | 56,30 | 56,83 | 0,14% | 2.124,00 |
| 04.12.2024 | 56,98 | 57,00 | 56,60 | 56,75 | 0,41% | 5.338,00 |
| 03.12.2024 | 56,50 | 56,52 | 56,26 | 56,52 | -0,46% | 3.087,00 |
| 02.12.2024 | 56,39 | 56,93 | 56,08 | 56,78 | 0,69% | 10.069,00 |
| 29.11.2024 | 55,94 | 56,44 | 55,94 | 56,39 | 0,34% | 11.941,00 |
| 28.11.2024 | 55,98 | 56,20 | 55,67 | 56,20 | 0,39% | 5.648,00 |
| 27.11.2024 | 56,43 | 56,72 | 55,79 | 55,98 | -0,67% | 3.314,00 |
| 26.11.2024 | 56,20 | 56,57 | 55,78 | 56,36 | 0,55% | 6.352,00 |
| 25.11.2024 | 56,11 | 56,32 | 55,67 | 56,05 | -0,02% | 2.867,00 |
| 22.11.2024 | 54,80 | 56,11 | 54,80 | 56,06 | 1,50% | 2.151,00 |
| 21.11.2024 | 54,27 | 55,23 | 54,27 | 55,23 | 2,01% | 3.500,00 |
| 20.11.2024 | 53,93 | 54,29 | 53,77 | 54,14 | 0,46% | 1.372,00 |
| 19.11.2024 | 54,31 | 54,31 | 53,32 | 53,89 | -1,73% | 1.895,00 |
| 18.11.2024 | 54,46 | 54,84 | 54,36 | 54,84 | 0,55% | 1.768,00 |
| 15.11.2024 | 54,79 | 55,06 | 54,23 | 54,54 | -0,75% | 4.337,00 |
| 14.11.2024 | 54,42 | 56,41 | 53,06 | 54,95 | -0,92% | 23.770,00 |
| 13.11.2024 | 55,19 | 55,56 | 54,72 | 55,46 | 0,22% | 10.402,00 |
| 12.11.2024 | 55,26 | 55,52 | 55,08 | 55,34 | 0,86% | 8.888,00 |
| 11.11.2024 | 54,31 | 55,66 | 54,31 | 54,87 | 1,61% | 15.604,00 |
| 08.11.2024 | 53,73 | 54,31 | 53,63 | 54,00 | 0,86% | 11.917,00 |
| 07.11.2024 | 53,95 | 53,99 | 53,43 | 53,54 | -0,13% | 3.812,00 |
| 06.11.2024 | 52,60 | 53,88 | 52,50 | 53,61 | 4,40% | 13.833,00 |
| 05.11.2024 | 51,24 | 51,37 | 50,99 | 51,35 | 0,49% | 3.435,00 |
| 04.11.2024 | 50,99 | 51,19 | 50,63 | 51,10 | -0,25% | 2.487,00 |
| 01.11.2024 | 50,79 | 51,36 | 50,10 | 51,23 | 0,97% | 3.897,00 |
| 31.10.2024 | 51,10 | 51,23 | 50,42 | 50,74 | -1,03% | 3.510,00 |
| 30.10.2024 | 51,50 | 51,64 | 51,06 | 51,27 | -0,93% | 3.393,00 |
| 29.10.2024 | 51,15 | 51,82 | 51,07 | 51,75 | 0,94% | 2.810,00 |
| 28.10.2024 | 51,69 | 51,75 | 51,09 | 51,27 | -1,02% | 7.340,00 |
| 25.10.2024 | 51,88 | 52,07 | 51,67 | 51,80 | -0,54% | 1.747,00 |
| 24.10.2024 | 52,09 | 52,34 | 51,88 | 52,08 | -0,21% | 3.615,00 |
| 23.10.2024 | 52,24 | 52,53 | 52,19 | 52,19 | -0,40% | 2.597,00 |
| 22.10.2024 | 52,21 | 52,41 | 51,61 | 52,40 | -0,08% | 3.025,00 |
| 21.10.2024 | 52,19 | 52,58 | 51,90 | 52,44 | 0,36% | 6.871,00 |
| 18.10.2024 | 52,10 | 52,28 | 51,71 | 52,25 | 0,40% | 4.552,00 |
| 17.10.2024 | 51,95 | 52,21 | 51,68 | 52,04 | 1,92% | 8.684,00 |
| 16.10.2024 | 50,18 | 51,06 | 50,12 | 51,06 | 2,64% | 7.461,00 |
| 15.10.2024 | 49,88 | 50,03 | 49,69 | 49,75 | 0,28% | 4.995,00 |
| 14.10.2024 | 49,56 | 49,86 | 49,38 | 49,61 | 0,60% | 5.580,00 |
| 11.10.2024 | 48,86 | 49,53 | 48,75 | 49,31 | 0,64% | 1.803,00 |
| 10.10.2024 | 49,07 | 49,18 | 48,90 | 49,00 | 0,66% | 3.670,00 |
| 09.10.2024 | 47,98 | 48,68 | 47,90 | 48,68 | 1,49% | 2.527,00 |
| 08.10.2024 | 47,77 | 47,96 | 47,61 | 47,96 | -0,24% | 3.373,00 |
| 07.10.2024 | 48,05 | 48,10 | 47,76 | 48,08 | 0,30% | 2.990,00 |
| 04.10.2024 | 47,17 | 48,13 | 47,17 | 47,93 | 0,78% | 2.922,00 |
| 03.10.2024 | 47,58 | 47,70 | 47,28 | 47,56 | -0,36% | 4.562,00 |
| 02.10.2024 | 47,45 | 47,81 | 47,21 | 47,73 | 0,62% | 3.088,00 |
| 01.10.2024 | 48,00 | 48,03 | 47,27 | 47,44 | -0,16% | 5.460,00 |
| 30.09.2024 | 47,18 | 47,52 | 47,11 | 47,51 | -0,09% | 2.291,00 |
| 27.09.2024 | 47,51 | 47,66 | 47,30 | 47,56 | 0,36% | 5.898,00 |
| 26.09.2024 | 47,32 | 47,78 | 47,25 | 47,39 | 0,66% | 3.459,00 |
| 25.09.2024 | 47,00 | 47,10 | 46,62 | 47,08 | 0,11% | 13.091,00 |
| 24.09.2024 | 47,07 | 47,07 | 46,75 | 47,03 | 0,33% | 3.961,00 |
| 23.09.2024 | 46,69 | 47,04 | 46,62 | 46,87 | 0,32% | 4.800,00 |
| 20.09.2024 | 46,06 | 46,81 | 45,93 | 46,72 | 1,20% | 7.730,00 |
| 19.09.2024 | 45,71 | 46,43 | 45,27 | 46,17 | 1,64% | 10.591,00 |
| 18.09.2024 | 45,53 | 45,58 | 45,30 | 45,42 | -1,49% | 8.199,00 |
| 17.09.2024 | 45,99 | 46,20 | 45,74 | 46,11 | 1,23% | 10.359,00 |
| 16.09.2024 | 44,87 | 45,62 | 44,77 | 45,55 | 1,30% | 5.694,00 |
| 13.09.2024 | 44,76 | 45,04 | 44,66 | 44,96 | 1,12% | 5.677,00 |
| 12.09.2024 | 44,62 | 44,71 | 44,32 | 44,46 | 1,86% | 4.009,00 |
| 11.09.2024 | 44,17 | 44,23 | 43,52 | 43,65 | -1,23% | 3.527,00 |
| 10.09.2024 | 44,29 | 44,31 | 43,93 | 44,20 | -0,01% | 6.427,00 |
| 09.09.2024 | 44,07 | 44,20 | 43,70 | 44,20 | 1,21% | 8.772,00 |
| 06.09.2024 | 44,38 | 44,38 | 43,60 | 43,67 | -1,54% | 5.005,00 |
| 05.09.2024 | 44,87 | 44,87 | 44,21 | 44,36 | -1,20% | 2.577,00 |
| 04.09.2024 | 45,27 | 45,37 | 44,82 | 44,90 | -1,04% | 11.219,00 |
| 03.09.2024 | 45,71 | 45,71 | 45,34 | 45,37 | 0,19% | 1.443,00 |
| 02.09.2024 | 45,57 | 45,76 | 45,28 | 45,28 | -0,23% | 2.925,00 |
| 30.08.2024 | 45,41 | 45,71 | 45,39 | 45,39 | -0,60% | 4.337,00 |
| 29.08.2024 | 45,07 | 45,83 | 45,07 | 45,66 | 1,99% | 2.921,00 |
| 28.08.2024 | 45,40 | 45,66 | 44,77 | 44,77 | -1,38% | 3.114,00 |
| 27.08.2024 | 45,49 | 45,51 | 45,20 | 45,40 | -0,32% | 2.137,00 |
| 26.08.2024 | 45,29 | 45,67 | 45,20 | 45,54 | 0,75% | 4.385,00 |
| 23.08.2024 | 45,40 | 45,62 | 45,14 | 45,20 | -0,63% | 7.087,00 |
| 22.08.2024 | 45,34 | 45,75 | 45,25 | 45,49 | 0,72% | 4.549,00 |
| 21.08.2024 | 45,10 | 45,33 | 44,96 | 45,16 | 0,22% | 6.482,00 |
| 20.08.2024 | 45,07 | 45,17 | 44,68 | 45,06 | 0,67% | 3.693,00 |
| 19.08.2024 | 44,87 | 45,05 | 44,69 | 44,76 | -0,76% | 3.718,00 |
| 16.08.2024 | 44,40 | 45,20 | 43,88 | 45,11 | 1,69% | 22.638,00 |
| 15.08.2024 | 41,51 | 45,48 | 41,51 | 44,36 | 7,58% | 17.558,00 |
| 14.08.2024 | 41,04 | 41,43 | 40,89 | 41,23 | 0,05% | 11.199,00 |
| 13.08.2024 | 41,30 | 41,30 | 40,98 | 41,21 | -0,35% | 4.943,00 |
| 12.08.2024 | 41,57 | 41,80 | 41,36 | 41,36 | -0,30% | 1.770,00 |