68,100€
-1,05%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 69,12 | 69,28 | 68,00 | 68,09 | -1,06% | 14.176,00 |
| 05.03.2026 | 69,13 | 69,91 | 68,79 | 68,82 | 0,36% | 17.509,00 |
| 04.03.2026 | 67,67 | 68,72 | 67,67 | 68,57 | 1,20% | 2.828,00 |
| 03.03.2026 | 67,83 | 67,88 | 67,14 | 67,76 | 1,36% | 7.473,00 |
| 02.03.2026 | 66,89 | 67,51 | 66,45 | 66,85 | 0,81% | 3.734,00 |
| 27.02.2026 | 65,94 | 66,34 | 65,46 | 66,31 | -0,24% | 1.333,00 |
| 26.02.2026 | 67,00 | 67,00 | 66,00 | 66,47 | 0,09% | 2.094,00 |
| 25.02.2026 | 66,16 | 66,82 | 66,13 | 66,41 | -0,14% | 6.923,00 |
| 24.02.2026 | 66,31 | 66,80 | 66,00 | 66,50 | 1,14% | 619,00 |
| 23.02.2026 | 66,73 | 67,26 | 65,60 | 65,75 | -1,89% | 6.227,00 |
| 20.02.2026 | 66,94 | 67,25 | 66,36 | 67,02 | 0,72% | 8.211,00 |
| 19.02.2026 | 66,36 | 66,87 | 65,87 | 66,54 | 0,94% | 11.347,00 |
| 18.02.2026 | 64,70 | 66,16 | 64,51 | 65,92 | 0,96% | 4.422,00 |
| 17.02.2026 | 64,69 | 65,50 | 64,34 | 65,29 | 0,43% | 12.798,00 |
| 16.02.2026 | 64,72 | 65,09 | 64,42 | 65,01 | 1,31% | 2.112,00 |
| 13.02.2026 | 63,50 | 64,28 | 61,95 | 64,17 | -0,16% | 12.687,00 |
| 12.02.2026 | 66,71 | 67,57 | 63,92 | 64,27 | -11,41% | 30.018,00 |
| 11.02.2026 | 72,69 | 73,12 | 72,16 | 72,55 | -1,57% | 9.318,00 |
| 10.02.2026 | 72,77 | 74,03 | 72,74 | 73,71 | 1,31% | 7.652,00 |
| 09.02.2026 | 71,48 | 72,76 | 70,88 | 72,76 | 2,59% | 3.895,00 |
| 06.02.2026 | 70,19 | 71,71 | 69,90 | 70,92 | 0,90% | 12.901,00 |
| 05.02.2026 | 69,10 | 70,29 | 68,61 | 70,29 | 0,24% | 6.344,00 |
| 04.02.2026 | 70,37 | 71,21 | 70,12 | 70,12 | 0,79% | 7.751,00 |
| 03.02.2026 | 68,80 | 70,53 | 68,39 | 69,57 | 1,40% | 7.680,00 |
| 02.02.2026 | 65,48 | 68,61 | 65,47 | 68,61 | 3,75% | 3.113,00 |
| 30.01.2026 | 65,19 | 66,13 | 64,98 | 66,13 | 0,29% | 2.365,00 |
| 28.01.2026 | 65,72 | 66,00 | 65,40 | 65,94 | 0,92% | 1.040,00 |
| 27.01.2026 | 65,14 | 65,42 | 64,69 | 65,34 | 1,08% | 2.186,00 |
| 26.01.2026 | 62,87 | 64,73 | 62,69 | 64,64 | 1,91% | 7.164,00 |
| 23.01.2026 | 63,59 | 63,59 | 62,87 | 63,43 | 0,16% | 1.070,00 |
| 22.01.2026 | 63,19 | 63,73 | 63,13 | 63,33 | -0,05% | 1.528,00 |
| 21.01.2026 | 62,68 | 63,47 | 62,23 | 63,36 | 0,13% | 3.435,00 |
| 20.01.2026 | 64,15 | 64,15 | 62,91 | 63,28 | -1,29% | 4.922,00 |
| 19.01.2026 | 63,60 | 64,38 | 63,60 | 64,11 | -1,06% | 2.953,00 |
| 16.01.2026 | 64,91 | 65,09 | 64,31 | 64,80 | -0,99% | 2.987,00 |
| 15.01.2026 | 64,00 | 65,54 | 64,00 | 65,45 | 2,28% | 4.725,00 |
| 14.01.2026 | 64,53 | 64,84 | 63,99 | 63,99 | -0,25% | 4.797,00 |
| 13.01.2026 | 63,35 | 64,25 | 62,94 | 64,15 | 1,99% | 2.655,00 |
| 12.01.2026 | 62,93 | 63,29 | 62,46 | 62,90 | -0,87% | 13.844,00 |
| 09.01.2026 | 63,39 | 63,59 | 62,96 | 63,45 | 0,09% | 2.281,00 |
| 08.01.2026 | 63,90 | 64,03 | 63,39 | 63,39 | -0,22% | 2.303,00 |
| 07.01.2026 | 64,33 | 64,65 | 63,53 | 63,53 | -1,30% | 3.384,00 |
| 06.01.2026 | 64,54 | 64,54 | 64,24 | 64,37 | -0,31% | 1.826,00 |
| 05.01.2026 | 65,19 | 65,31 | 64,51 | 64,57 | -0,25% | 4.304,00 |
| 02.01.2026 | 65,62 | 65,93 | 64,73 | 64,73 | -1,76% | 7.334,00 |
| 30.12.2025 | 66,20 | 66,20 | 65,89 | 65,89 | -0,33% | 743,00 |
| 29.12.2025 | 66,22 | 66,52 | 65,80 | 66,11 | -0,02% | 4.124,00 |
| 23.12.2025 | 66,41 | 66,41 | 66,07 | 66,12 | -0,68% | 2.198,00 |
| 22.12.2025 | 67,16 | 67,21 | 66,42 | 66,57 | -0,25% | 5.007,00 |
| 19.12.2025 | 65,86 | 66,82 | 65,34 | 66,74 | 0,95% | 1.515,00 |
| 18.12.2025 | 65,03 | 66,16 | 64,83 | 66,11 | 1,46% | 5.389,00 |
| 17.12.2025 | 66,03 | 66,59 | 64,92 | 65,16 | -1,56% | 5.823,00 |
| 16.12.2025 | 66,38 | 66,59 | 66,00 | 66,19 | -0,45% | 2.034,00 |
| 15.12.2025 | 66,28 | 66,63 | 65,94 | 66,49 | -0,23% | 7.960,00 |
| 12.12.2025 | 67,89 | 67,89 | 66,63 | 66,64 | -1,11% | 3.389,00 |
| 11.12.2025 | 67,91 | 68,39 | 67,32 | 67,39 | -1,75% | 3.570,00 |
| 10.12.2025 | 67,90 | 68,59 | 67,64 | 68,59 | 0,10% | 2.488,00 |
| 09.12.2025 | 67,63 | 68,52 | 67,57 | 68,52 | 0,50% | 2.333,00 |
| 08.12.2025 | 66,91 | 68,30 | 66,91 | 68,18 | 2,36% | 2.445,00 |
| 05.12.2025 | 66,86 | 67,00 | 66,61 | 66,61 | 0,12% | 4.757,00 |
| 04.12.2025 | 67,00 | 67,00 | 66,21 | 66,53 | 0,27% | 858,00 |
| 03.12.2025 | 66,19 | 66,35 | 64,97 | 66,35 | 1,28% | 4.875,00 |
| 02.12.2025 | 65,45 | 65,64 | 65,34 | 65,51 | -0,03% | 1.820,00 |
| 01.12.2025 | 66,05 | 66,57 | 65,43 | 65,53 | -0,80% | 2.367,00 |
| 28.11.2025 | 65,68 | 66,06 | 65,68 | 66,06 | 0,09% | 1.864,00 |
| 27.11.2025 | 65,57 | 66,00 | 65,47 | 66,00 | 0,38% | 1.025,00 |
| 26.11.2025 | 66,49 | 66,49 | 65,12 | 65,75 | -0,53% | 1.462,00 |
| 25.11.2025 | 66,38 | 66,45 | 65,87 | 66,10 | -0,38% | 4.840,00 |
| 24.11.2025 | 66,58 | 66,58 | 65,98 | 66,35 | 0,36% | 3.996,00 |
| 21.11.2025 | 65,94 | 66,30 | 65,31 | 66,11 | -3,23% | 6.036,00 |
| 20.11.2025 | 68,42 | 69,30 | 68,13 | 68,32 | 1,12% | 5.520,00 |
| 19.11.2025 | 66,44 | 68,22 | 66,44 | 67,56 | 1,79% | 8.152,00 |
| 18.11.2025 | 66,80 | 67,28 | 66,07 | 66,37 | -2,67% | 8.791,00 |
| 17.11.2025 | 67,38 | 68,44 | 66,92 | 68,19 | 1,28% | 8.924,00 |
| 14.11.2025 | 66,21 | 67,33 | 65,51 | 67,33 | 1,49% | 6.988,00 |
| 13.11.2025 | 68,26 | 68,48 | 65,98 | 66,34 | 5,15% | 23.642,00 |
| 12.11.2025 | 61,94 | 63,09 | 61,94 | 63,09 | 2,59% | 11.282,00 |
| 11.11.2025 | 62,56 | 62,64 | 61,36 | 61,50 | -0,49% | 5.413,00 |
| 10.11.2025 | 61,61 | 62,58 | 61,61 | 61,80 | 0,87% | 1.889,00 |
| 07.11.2025 | 61,56 | 61,82 | 61,20 | 61,27 | -0,47% | 3.722,00 |
| 06.11.2025 | 62,17 | 62,84 | 61,56 | 61,56 | -1,60% | 4.940,00 |
| 05.11.2025 | 63,03 | 63,23 | 62,36 | 62,56 | -1,64% | 10.907,00 |
| 04.11.2025 | 64,15 | 64,85 | 63,60 | 63,60 | -1,13% | 9.235,00 |
| 03.11.2025 | 64,42 | 65,03 | 64,06 | 64,33 | 1,72% | 12.291,00 |
| 31.10.2025 | 62,85 | 63,54 | 62,69 | 63,24 | 0,68% | 2.342,00 |
| 30.10.2025 | 61,53 | 62,98 | 61,47 | 62,81 | 1,29% | 3.319,00 |
| 29.10.2025 | 62,53 | 62,64 | 61,78 | 62,01 | 0,78% | 8.304,00 |
| 28.10.2025 | 61,26 | 61,72 | 61,03 | 61,53 | 0,51% | 3.146,00 |
| 27.10.2025 | 61,08 | 61,27 | 60,64 | 61,22 | 0,81% | 2.021,00 |
| 24.10.2025 | 60,68 | 61,06 | 60,47 | 60,73 | -0,87% | 5.326,00 |
| 23.10.2025 | 61,35 | 61,35 | 60,76 | 61,26 | 1,56% | 2.589,00 |
| 22.10.2025 | 61,02 | 61,15 | 60,32 | 60,32 | -1,36% | 2.228,00 |
| 21.10.2025 | 60,24 | 61,15 | 60,24 | 61,15 | 1,28% | 2.291,00 |
| 20.10.2025 | 60,33 | 60,88 | 60,05 | 60,38 | 1,24% | 2.175,00 |
| 17.10.2025 | 58,74 | 59,64 | 58,28 | 59,64 | 0,22% | 4.380,00 |
| 16.10.2025 | 59,80 | 60,06 | 59,51 | 59,51 | -1,24% | 2.402,00 |
| 15.10.2025 | 59,27 | 60,35 | 58,95 | 60,26 | 1,89% | 3.870,00 |
| 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 |