59,820€
1,15%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 58,03 | 59,14 | 57,80 | 59,14 | 0,27% | 6.449,00 |
| 13.10.2025 | 59,13 | 59,64 | 58,88 | 58,98 | -0,97% | 2.580,00 |
| 10.10.2025 | 60,70 | 60,76 | 59,56 | 59,56 | -1,94% | 4.482,00 |
| 09.10.2025 | 60,61 | 60,76 | 60,09 | 60,74 | 0,51% | 2.273,00 |
| 08.10.2025 | 59,39 | 60,50 | 59,29 | 60,43 | 2,55% | 9.142,00 |
| 07.10.2025 | 58,75 | 59,20 | 58,58 | 58,93 | 1,13% | 6.511,00 |
| 06.10.2025 | 58,30 | 58,79 | 58,05 | 58,27 | 0,19% | 7.032,00 |
| 03.10.2025 | 58,10 | 58,46 | 57,84 | 58,16 | -0,51% | 924,00 |
| 02.10.2025 | 58,83 | 59,24 | 58,42 | 58,46 | 0,46% | 7.808,00 |
| 01.10.2025 | 57,72 | 58,19 | 57,44 | 58,19 | -0,03% | 1.136,00 |
| 30.09.2025 | 57,66 | 58,44 | 57,37 | 58,21 | 0,80% | 4.602,00 |
| 29.09.2025 | 57,51 | 57,88 | 57,37 | 57,75 | 0,68% | 5.989,00 |
| 26.09.2025 | 57,73 | 58,30 | 57,22 | 57,36 | -1,78% | 5.049,00 |
| 25.09.2025 | 57,25 | 58,40 | 57,24 | 58,40 | 2,35% | 3.664,00 |
| 24.09.2025 | 57,14 | 57,75 | 56,85 | 57,06 | -0,44% | 2.333,00 |
| 23.09.2025 | 57,56 | 57,74 | 57,14 | 57,31 | 0,03% | 2.242,00 |
| 22.09.2025 | 57,92 | 57,97 | 57,29 | 57,29 | -0,47% | 1.169,00 |
| 19.09.2025 | 57,96 | 58,54 | 57,26 | 57,56 | -0,60% | 1.939,00 |
| 18.09.2025 | 57,53 | 57,94 | 57,42 | 57,91 | 1,90% | 3.451,00 |
| 17.09.2025 | 56,57 | 56,83 | 56,44 | 56,83 | 0,82% | 2.271,00 |
| 16.09.2025 | 56,95 | 56,95 | 56,19 | 56,37 | -0,42% | 3.413,00 |
| 15.09.2025 | 56,89 | 56,95 | 56,34 | 56,61 | 0,11% | 5.406,00 |
| 12.09.2025 | 57,37 | 57,44 | 56,55 | 56,55 | -0,55% | 2.414,00 |
| 05.09.2025 | 58,28 | 58,37 | 56,68 | 56,86 | -2,82% | 1.865,00 |
| 04.09.2025 | 58,26 | 58,58 | 58,10 | 58,51 | 1,35% | 2.403,00 |
| 03.09.2025 | 58,24 | 58,48 | 57,73 | 57,73 | -0,89% | 6.010,00 |
| 02.09.2025 | 59,04 | 59,14 | 57,93 | 58,25 | -1,95% | 7.715,00 |
| 01.09.2025 | 58,42 | 59,67 | 58,42 | 59,41 | 0,56% | 7.990,00 |
| 29.08.2025 | 59,39 | 59,53 | 58,65 | 59,08 | 0,00% | 9.915,00 |
| 28.08.2025 | 59,01 | 59,25 | 58,78 | 59,08 | -0,12% | 2.126,00 |
| 27.08.2025 | 58,94 | 59,15 | 58,78 | 59,15 | 1,53% | 2.883,00 |
| 26.08.2025 | 57,69 | 58,46 | 57,42 | 58,26 | 1,08% | 7.352,00 |
| 25.08.2025 | 57,45 | 57,70 | 57,30 | 57,64 | 0,05% | 3.508,00 |
| 22.08.2025 | 57,89 | 58,24 | 57,55 | 57,61 | 0,26% | 1.682,00 |
| 21.08.2025 | 57,72 | 57,76 | 57,46 | 57,46 | 0,19% | 3.427,00 |
| 20.08.2025 | 57,25 | 57,52 | 57,14 | 57,35 | -0,31% | 5.161,00 |
| 19.08.2025 | 57,39 | 57,75 | 57,00 | 57,53 | 1,02% | 6.388,00 |
| 18.08.2025 | 56,88 | 56,95 | 56,46 | 56,95 | -0,51% | 5.239,00 |
| 15.08.2025 | 59,44 | 59,44 | 57,11 | 57,24 | -3,83% | 6.956,00 |
| 14.08.2025 | 60,01 | 60,52 | 57,99 | 59,52 | -1,54% | 13.631,00 |
| 13.08.2025 | 61,12 | 61,44 | 60,39 | 60,45 | -0,71% | 6.275,00 |
| 12.08.2025 | 60,97 | 61,17 | 60,69 | 60,88 | -0,33% | 4.506,00 |
| 11.08.2025 | 61,95 | 62,20 | 61,02 | 61,08 | 0,07% | 7.692,00 |
| 08.08.2025 | 60,05 | 61,14 | 59,91 | 61,04 | 2,38% | 5.134,00 |
| 07.08.2025 | 59,40 | 60,04 | 59,30 | 59,62 | 0,39% | 5.409,00 |
| 06.08.2025 | 58,49 | 59,39 | 58,36 | 59,39 | 1,52% | 2.666,00 |
| 05.08.2025 | 59,57 | 59,57 | 58,50 | 58,50 | -0,85% | 3.189,00 |
| 04.08.2025 | 58,11 | 59,07 | 58,11 | 59,00 | 1,71% | 3.869,00 |
| 01.08.2025 | 59,53 | 59,90 | 57,74 | 58,01 | -3,40% | 6.628,00 |
| 31.07.2025 | 59,29 | 60,43 | 59,29 | 60,05 | 0,74% | 9.133,00 |
| 30.07.2025 | 58,99 | 59,61 | 58,80 | 59,61 | 0,42% | 2.401,00 |
| 29.07.2025 | 58,78 | 59,59 | 58,56 | 59,36 | 1,99% | 1.456,00 |
| 28.07.2025 | 58,96 | 58,96 | 58,02 | 58,20 | -0,55% | 4.400,00 |
| 25.07.2025 | 58,48 | 58,52 | 58,12 | 58,52 | 0,90% | 3.496,00 |
| 24.07.2025 | 57,93 | 58,38 | 57,67 | 58,00 | -0,97% | 6.354,00 |
| 23.07.2025 | 58,28 | 58,57 | 57,91 | 58,57 | 0,48% | 7.767,00 |
| 22.07.2025 | 58,52 | 58,86 | 58,19 | 58,29 | 0,14% | 663,00 |
| 21.07.2025 | 58,38 | 58,63 | 58,18 | 58,21 | -0,68% | 2.091,00 |
| 18.07.2025 | 58,78 | 59,00 | 58,61 | 58,61 | -0,34% | 1.448,00 |
| 17.07.2025 | 58,07 | 58,88 | 57,91 | 58,81 | 2,51% | 2.662,00 |
| 16.07.2025 | 57,57 | 58,35 | 57,37 | 57,37 | -1,43% | 778,00 |
| 15.07.2025 | 58,09 | 58,20 | 57,69 | 58,20 | 0,97% | 1.055,00 |
| 14.07.2025 | 58,02 | 58,16 | 57,55 | 57,64 | -0,89% | 3.405,00 |
| 11.07.2025 | 58,92 | 58,92 | 58,16 | 58,16 | -1,49% | 2.090,00 |
| 10.07.2025 | 58,90 | 59,31 | 58,76 | 59,04 | 0,70% | 789,00 |
| 09.07.2025 | 58,58 | 58,63 | 58,50 | 58,63 | 0,12% | 1.215,00 |
| 08.07.2025 | 58,96 | 58,96 | 58,49 | 58,56 | -0,43% | 566,00 |
| 07.07.2025 | 58,97 | 59,39 | 58,64 | 58,81 | 0,53% | 3.196,00 |
| 04.07.2025 | 58,60 | 59,03 | 58,38 | 58,50 | -0,51% | 18.331,00 |
| 03.07.2025 | 57,86 | 58,89 | 57,80 | 58,80 | 1,73% | 3.093,00 |
| 02.07.2025 | 58,78 | 58,94 | 57,80 | 57,80 | -1,18% | 486,00 |
| 01.07.2025 | 59,38 | 59,38 | 58,44 | 58,49 | -0,86% | 3.040,00 |
| 30.06.2025 | 58,76 | 59,15 | 58,60 | 59,00 | 0,15% | 1.699,00 |
| 27.06.2025 | 58,96 | 59,14 | 58,70 | 58,91 | 0,26% | 1.099,00 |
| 26.06.2025 | 58,95 | 58,95 | 58,28 | 58,76 | 0,50% | 3.359,00 |
| 25.06.2025 | 58,59 | 58,68 | 58,27 | 58,47 | 0,17% | 1.315,00 |
| 24.06.2025 | 58,11 | 58,75 | 57,93 | 58,37 | 0,69% | 7.342,00 |
| 23.06.2025 | 57,54 | 58,50 | 57,54 | 57,97 | 0,69% | 2.257,00 |
| 20.06.2025 | 57,39 | 57,74 | 57,10 | 57,57 | 1,36% | 6.941,00 |
| 19.06.2025 | 57,39 | 57,39 | 56,40 | 56,80 | -0,58% | 1.449,00 |
| 18.06.2025 | 57,03 | 57,25 | 56,85 | 57,13 | 0,18% | 848,00 |
| 17.06.2025 | 56,29 | 57,20 | 56,24 | 57,03 | 0,76% | 1.683,00 |
| 16.06.2025 | 56,05 | 56,60 | 56,05 | 56,60 | 1,51% | 5.499,00 |
| 13.06.2025 | 55,71 | 56,17 | 55,71 | 55,76 | -0,75% | 7.686,00 |
| 12.06.2025 | 55,79 | 56,23 | 55,27 | 56,18 | 0,55% | 1.943,00 |
| 11.06.2025 | 56,90 | 57,10 | 55,87 | 55,87 | -2,41% | 855,00 |
| 10.06.2025 | 57,75 | 57,90 | 57,25 | 57,25 | -0,47% | 777,00 |
| 09.06.2025 | 57,90 | 58,15 | 57,50 | 57,52 | -0,14% | 937,00 |
| 06.06.2025 | 56,88 | 57,73 | 56,86 | 57,60 | 1,75% | 2.974,00 |
| 05.06.2025 | 56,42 | 56,61 | 56,01 | 56,61 | 0,12% | 2.487,00 |
| 04.06.2025 | 56,53 | 56,69 | 56,32 | 56,54 | 0,30% | 1.751,00 |
| 03.06.2025 | 55,60 | 56,37 | 55,60 | 56,37 | 1,95% | 1.882,00 |
| 02.06.2025 | 54,93 | 55,49 | 54,80 | 55,29 | 0,24% | 8.799,00 |
| 30.05.2025 | 55,60 | 55,86 | 55,16 | 55,16 | -0,13% | 1.687,00 |
| 29.05.2025 | 56,98 | 56,98 | 55,23 | 55,23 | -1,52% | 546,00 |
| 28.05.2025 | 56,72 | 56,72 | 55,98 | 56,08 | -0,37% | 1.761,00 |
| 27.05.2025 | 55,72 | 56,46 | 55,72 | 56,29 | 0,99% | 4.135,00 |
| 26.05.2025 | 55,35 | 55,88 | 55,35 | 55,74 | 0,50% | 1.036,00 |
| 23.05.2025 | 55,97 | 55,97 | 55,18 | 55,46 | -1,44% | 2.777,00 |
| 22.05.2025 | 55,84 | 56,32 | 55,70 | 56,27 | 0,05% | 1.965,00 |