62,055€
0,64%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |