57,000€
-2,41%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 57,41 | 57,48 | 56,51 | 57,00 | -2,41% | 9.291,00 |
| 15.05.2025 | 56,33 | 58,50 | 56,00 | 58,41 | 6,35% | 22.206,00 |
| 14.05.2025 | 55,01 | 55,40 | 54,59 | 54,92 | -1,24% | 3.903,00 |
| 13.05.2025 | 55,29 | 55,80 | 55,29 | 55,61 | 0,89% | 4.280,00 |
| 12.05.2025 | 55,59 | 55,59 | 54,78 | 55,12 | 3,78% | 3.109,00 |
| 09.05.2025 | 53,24 | 54,42 | 52,91 | 53,11 | -0,08% | 9.097,00 |
| 08.05.2025 | 53,00 | 53,35 | 52,70 | 53,15 | 1,18% | 2.055,00 |
| 07.05.2025 | 52,65 | 52,65 | 52,08 | 52,53 | 0,71% | 3.742,00 |
| 06.05.2025 | 52,02 | 52,21 | 51,83 | 52,16 | -0,69% | 3.050,00 |
| 05.05.2025 | 52,12 | 52,58 | 51,93 | 52,52 | 1,02% | 6.123,00 |
| 02.05.2025 | 52,00 | 52,09 | 50,60 | 51,99 | 2,77% | 2.724,00 |
| 30.04.2025 | 50,55 | 50,71 | 49,73 | 50,59 | 1,31% | 4.728,00 |
| 29.04.2025 | 50,19 | 50,19 | 49,60 | 49,94 | 0,15% | 872,00 |
| 28.04.2025 | 49,64 | 50,10 | 49,48 | 49,86 | 0,77% | 2.375,00 |
| 25.04.2025 | 50,06 | 50,06 | 49,30 | 49,48 | 0,16% | 1.634,00 |
| 24.04.2025 | 49,07 | 49,44 | 48,11 | 49,40 | -0,27% | 4.618,00 |
| 23.04.2025 | 49,22 | 50,25 | 48,71 | 49,54 | 3,41% | 13.504,00 |
| 22.04.2025 | 47,76 | 48,17 | 47,58 | 47,90 | -2,82% | 6.096,00 |
| 17.04.2025 | 49,21 | 49,52 | 49,10 | 49,29 | -1,75% | 2.380,00 |
| 16.04.2025 | 49,88 | 50,49 | 49,88 | 50,17 | -1,36% | 5.575,00 |
| 15.04.2025 | 50,95 | 51,22 | 50,48 | 50,86 | 0,39% | 3.458,00 |
| 14.04.2025 | 50,46 | 51,44 | 50,46 | 50,66 | 1,43% | 1.516,00 |
| 11.04.2025 | 50,26 | 50,50 | 49,38 | 49,95 | -1,27% | 3.635,00 |
| 10.04.2025 | 52,90 | 53,00 | 50,59 | 50,59 | 5,23% | 4.515,00 |
| 09.04.2025 | 48,58 | 48,58 | 47,40 | 48,08 | -4,95% | 13.034,00 |
| 08.04.2025 | 50,05 | 51,23 | 49,82 | 50,58 | 1,65% | 6.841,00 |
| 07.04.2025 | 46,86 | 50,92 | 46,28 | 49,76 | -2,28% | 22.592,00 |
| 04.04.2025 | 51,32 | 52,25 | 50,92 | 50,92 | -3,18% | 27.559,00 |
| 03.04.2025 | 54,56 | 54,97 | 52,34 | 52,59 | -7,61% | 13.762,00 |
| 02.04.2025 | 57,39 | 57,39 | 56,51 | 56,92 | -0,75% | 2.111,00 |
| 01.04.2025 | 57,03 | 57,40 | 56,47 | 57,35 | 1,24% | 4.114,00 |
| 31.03.2025 | 55,96 | 56,78 | 55,40 | 56,65 | 1,00% | 20.858,00 |
| 28.03.2025 | 56,39 | 57,35 | 56,09 | 56,09 | -1,84% | 7.631,00 |
| 27.03.2025 | 57,57 | 57,57 | 56,96 | 57,14 | 0,58% | 1.352,00 |
| 26.03.2025 | 56,37 | 57,30 | 56,37 | 56,81 | 0,66% | 2.066,00 |
| 25.03.2025 | 56,37 | 56,55 | 56,17 | 56,44 | -0,19% | 1.902,00 |
| 24.03.2025 | 55,97 | 56,76 | 55,86 | 56,55 | 2,04% | 5.491,00 |
| 21.03.2025 | 55,81 | 55,90 | 54,98 | 55,42 | -0,95% | 2.668,00 |
| 20.03.2025 | 56,29 | 56,49 | 55,78 | 55,95 | -0,29% | 2.893,00 |
| 19.03.2025 | 55,38 | 56,18 | 55,22 | 56,11 | 2,02% | 3.815,00 |
| 18.03.2025 | 55,51 | 55,87 | 54,64 | 55,00 | -0,81% | 3.090,00 |
| 17.03.2025 | 55,56 | 55,74 | 55,17 | 55,45 | -0,07% | 3.878,00 |
| 14.03.2025 | 55,03 | 55,69 | 54,80 | 55,49 | 0,84% | 2.253,00 |
| 13.03.2025 | 55,62 | 56,11 | 54,92 | 55,03 | -1,36% | 6.508,00 |
| 12.03.2025 | 55,37 | 56,58 | 55,33 | 55,79 | -0,09% | 14.017,00 |
| 11.03.2025 | 57,19 | 57,26 | 55,74 | 55,84 | -3,99% | 8.812,00 |
| 10.03.2025 | 58,88 | 59,08 | 58,05 | 58,16 | 0,41% | 19.648,00 |
| 07.03.2025 | 58,39 | 58,45 | 57,34 | 57,92 | -1,78% | 6.893,00 |
| 06.03.2025 | 59,28 | 59,28 | 58,12 | 58,97 | 0,48% | 20.754,00 |
| 05.03.2025 | 59,31 | 59,53 | 58,58 | 58,69 | -1,56% | 5.020,00 |
| 04.03.2025 | 60,42 | 61,03 | 59,62 | 59,62 | -2,79% | 11.162,00 |
| 03.03.2025 | 61,74 | 61,78 | 61,15 | 61,33 | 0,87% | 3.561,00 |
| 28.02.2025 | 61,26 | 61,81 | 60,76 | 60,80 | -2,84% | 2.966,00 |
| 27.02.2025 | 61,65 | 63,46 | 61,58 | 62,58 | 1,67% | 20.110,00 |
| 26.02.2025 | 61,34 | 61,61 | 60,78 | 61,55 | 1,08% | 5.366,00 |
| 25.02.2025 | 60,05 | 61,84 | 60,02 | 60,89 | 0,20% | 10.257,00 |
| 24.02.2025 | 61,24 | 61,56 | 60,65 | 60,77 | -2,17% | 5.449,00 |
| 21.02.2025 | 61,65 | 62,12 | 61,37 | 62,12 | 0,75% | 1.993,00 |
| 20.02.2025 | 61,94 | 62,22 | 61,45 | 61,66 | -1,07% | 6.073,00 |
| 19.02.2025 | 62,25 | 62,33 | 61,61 | 62,33 | 0,02% | 2.868,00 |
| 18.02.2025 | 62,60 | 63,31 | 62,02 | 62,32 | -0,46% | 19.428,00 |
| 17.02.2025 | 62,49 | 62,90 | 62,30 | 62,61 | 2,15% | 8.552,00 |
| 14.02.2025 | 60,76 | 61,40 | 60,57 | 61,29 | 0,84% | 5.129,00 |
| 13.02.2025 | 63,97 | 64,39 | 60,20 | 60,78 | 1,95% | 29.243,00 |
| 12.02.2025 | 60,72 | 60,72 | 59,31 | 59,62 | -1,49% | 6.268,00 |
| 11.02.2025 | 60,84 | 60,85 | 60,24 | 60,52 | -0,49% | 2.016,00 |
| 10.02.2025 | 60,44 | 61,23 | 60,44 | 60,82 | 0,03% | 8.460,00 |
| 07.02.2025 | 60,09 | 61,00 | 60,03 | 60,80 | 1,11% | 5.335,00 |
| 06.02.2025 | 60,33 | 60,65 | 59,99 | 60,13 | 0,89% | 4.258,00 |
| 05.02.2025 | 59,08 | 59,60 | 58,80 | 59,60 | 0,59% | 1.081,00 |
| 04.02.2025 | 59,38 | 59,38 | 58,45 | 59,25 | 0,12% | 3.327,00 |
| 03.02.2025 | 58,46 | 59,26 | 58,07 | 59,18 | 0,59% | 5.047,00 |
| 31.01.2025 | 58,07 | 58,88 | 58,02 | 58,83 | 0,56% | 6.765,00 |
| 30.01.2025 | 58,00 | 58,50 | 57,54 | 58,50 | 1,62% | 4.758,00 |
| 29.01.2025 | 57,26 | 58,05 | 57,19 | 57,57 | 1,39% | 4.399,00 |
| 28.01.2025 | 57,30 | 57,37 | 56,63 | 56,78 | 0,94% | 20.346,00 |
| 27.01.2025 | 59,22 | 59,22 | 56,25 | 56,25 | -4,92% | 17.557,00 |
| 24.01.2025 | 59,54 | 59,54 | 58,91 | 59,16 | -0,24% | 3.050,00 |
| 23.01.2025 | 59,11 | 59,37 | 59,00 | 59,30 | 0,70% | 3.648,00 |
| 22.01.2025 | 58,58 | 58,94 | 58,31 | 58,89 | 0,55% | 2.172,00 |
| 21.01.2025 | 58,32 | 59,04 | 57,74 | 58,57 | 0,93% | 6.809,00 |
| 20.01.2025 | 58,87 | 58,87 | 58,00 | 58,03 | -1,36% | 908,00 |
| 17.01.2025 | 58,12 | 59,27 | 58,09 | 58,83 | 0,41% | 3.423,00 |
| 16.01.2025 | 58,72 | 58,74 | 58,26 | 58,59 | -0,02% | 6.890,00 |
| 15.01.2025 | 57,51 | 58,60 | 57,51 | 58,60 | 2,11% | 5.649,00 |
| 14.01.2025 | 57,48 | 57,53 | 57,15 | 57,39 | -0,24% | 3.101,00 |
| 13.01.2025 | 57,33 | 57,71 | 56,97 | 57,53 | 0,40% | 25.494,00 |
| 10.01.2025 | 57,36 | 57,52 | 57,29 | 57,30 | 0,26% | 3.671,00 |
| 09.01.2025 | 57,32 | 57,84 | 57,15 | 57,15 | 0,35% | 1.694,00 |
| 08.01.2025 | 57,20 | 57,34 | 56,79 | 56,95 | 0,11% | 2.757,00 |
| 07.01.2025 | 56,46 | 56,97 | 56,40 | 56,89 | -0,66% | 3.346,00 |
| 06.01.2025 | 56,88 | 57,28 | 56,54 | 57,27 | 0,23% | 6.658,00 |
| 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 |