55,020€
-0,38%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.08.2024 | 41,74 | 42,14 | 41,47 | 41,48 | -1,64% | 8.511,00 |
| 08.08.2024 | 41,59 | 42,38 | 41,23 | 42,17 | 0,43% | 2.004,00 |
| 07.08.2024 | 42,00 | 42,06 | 41,53 | 41,99 | 1,03% | 9.195,00 |
| 06.08.2024 | 40,99 | 41,63 | 40,99 | 41,56 | 0,84% | 5.500,00 |
| 05.08.2024 | 41,70 | 42,87 | 40,83 | 41,22 | -3,42% | 37.513,00 |
| 02.08.2024 | 43,75 | 43,91 | 42,56 | 42,68 | -3,78% | 6.594,00 |
| 01.08.2024 | 44,79 | 45,11 | 44,35 | 44,35 | -1,15% | 5.894,00 |
| 31.07.2024 | 44,72 | 44,92 | 44,52 | 44,87 | 0,44% | 2.143,00 |
| 30.07.2024 | 44,40 | 44,89 | 44,13 | 44,67 | 1,02% | 2.670,00 |
| 29.07.2024 | 44,23 | 44,30 | 43,98 | 44,22 | 0,65% | 3.157,00 |
| 26.07.2024 | 43,63 | 43,94 | 43,55 | 43,94 | -0,36% | 1.774,00 |
| 25.07.2024 | 43,53 | 44,40 | 42,88 | 44,10 | 2,55% | 3.683,00 |
| 24.07.2024 | 42,78 | 43,00 | 42,58 | 43,00 | 0,07% | 4.616,00 |
| 23.07.2024 | 43,06 | 43,18 | 42,95 | 42,97 | -0,66% | 1.112,00 |
| 22.07.2024 | 43,54 | 43,68 | 43,26 | 43,26 | -0,17% | 2.113,00 |
| 19.07.2024 | 43,81 | 44,38 | 43,33 | 43,33 | -2,63% | 4.220,00 |
| 18.07.2024 | 44,41 | 44,50 | 44,00 | 44,50 | 1,32% | 12.776,00 |
| 17.07.2024 | 43,43 | 44,05 | 43,10 | 43,92 | 0,30% | 7.304,00 |
| 16.07.2024 | 43,49 | 44,00 | 43,31 | 43,79 | 0,91% | 7.859,00 |
| 15.07.2024 | 43,64 | 43,65 | 43,00 | 43,40 | 0,03% | 3.097,00 |
| 12.07.2024 | 43,21 | 43,51 | 42,82 | 43,38 | 1,04% | 10.845,00 |
| 11.07.2024 | 42,66 | 43,02 | 42,41 | 42,94 | 1,19% | 25.202,00 |
| 10.07.2024 | 42,40 | 42,71 | 42,30 | 42,43 | -0,28% | 5.152,00 |
| 09.07.2024 | 42,63 | 42,77 | 42,23 | 42,55 | -0,22% | 2.410,00 |
| 08.07.2024 | 43,03 | 43,11 | 42,65 | 42,65 | -0,80% | 5.558,00 |
| 05.07.2024 | 43,32 | 43,32 | 42,88 | 42,99 | -0,84% | 3.101,00 |