104,450€
1,04%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 102,36 | 103,76 | 101,78 | 103,38 | 2,68% | 5.920,00 |
| 21.05.2026 | 98,29 | 101,02 | 97,81 | 100,68 | 1,28% | 4.538,00 |
| 20.05.2026 | 99,59 | 100,72 | 99,21 | 99,41 | 0,15% | 3.973,00 |
| 19.05.2026 | 102,02 | 102,02 | 99,22 | 99,26 | -0,82% | 6.331,00 |
| 18.05.2026 | 101,02 | 102,22 | 99,97 | 100,08 | -0,42% | 13.288,00 |
| 15.05.2026 | 99,40 | 101,52 | 96,48 | 100,50 | 0,08% | 30.636,00 |
| 14.05.2026 | 103,30 | 104,40 | 98,67 | 100,42 | 17,20% | 31.344,00 |
| 13.05.2026 | 84,86 | 86,00 | 84,35 | 85,68 | 2,59% | 13.857,00 |
| 12.05.2026 | 85,31 | 85,70 | 83,52 | 83,52 | 0,29% | 6.793,00 |
| 11.05.2026 | 82,12 | 83,28 | 80,90 | 83,28 | 2,15% | 8.490,00 |
| 08.05.2026 | 78,70 | 81,53 | 78,62 | 81,53 | 4,15% | 5.003,00 |
| 07.05.2026 | 78,24 | 78,58 | 77,52 | 78,28 | 0,44% | 3.372,00 |
| 06.05.2026 | 79,60 | 79,66 | 77,65 | 77,94 | -2,43% | 60.439,00 |
| 05.05.2026 | 79,55 | 80,57 | 79,26 | 79,88 | 0,79% | 5.027,00 |
| 04.05.2026 | 77,95 | 79,42 | 77,94 | 79,25 | 2,58% | 3.528,00 |
| 30.04.2026 | 75,85 | 77,26 | 75,85 | 77,26 | 2,16% | 1.590,00 |
| 29.04.2026 | 73,93 | 75,72 | 73,53 | 75,63 | 1,89% | 2.567,00 |
| 28.04.2026 | 75,89 | 76,03 | 74,23 | 74,23 | -1,03% | 5.019,00 |
| 27.04.2026 | 75,46 | 76,00 | 75,00 | 75,00 | -1,07% | 2.470,00 |
| 24.04.2026 | 75,48 | 76,00 | 74,80 | 75,81 | -1,01% | 2.753,00 |
| 23.04.2026 | 76,64 | 76,79 | 75,77 | 76,58 | 0,12% | 4.261,00 |
| 22.04.2026 | 76,55 | 77,02 | 76,35 | 76,49 | 1,41% | 2.745,00 |
| 21.04.2026 | 74,47 | 75,63 | 74,23 | 75,43 | 1,64% | 3.090,00 |
| 20.04.2026 | 73,23 | 74,35 | 72,90 | 74,21 | 2,50% | 4.973,00 |
| 17.04.2026 | 71,92 | 72,50 | 71,60 | 72,40 | 2,32% | 4.374,00 |
| 16.04.2026 | 69,66 | 70,83 | 69,65 | 70,76 | 2,91% | 2.353,00 |
| 15.04.2026 | 70,09 | 70,31 | 68,69 | 68,76 | -0,79% | 4.076,00 |
| 14.04.2026 | 69,91 | 69,91 | 69,00 | 69,31 | -0,47% | 3.063,00 |
| 13.04.2026 | 69,98 | 70,18 | 69,47 | 69,64 | -1,11% | 2.922,00 |
| 10.04.2026 | 71,20 | 71,84 | 69,70 | 70,42 | -0,97% | 3.487,00 |
| 09.04.2026 | 71,54 | 72,34 | 70,75 | 71,11 | 1,33% | 1.244,00 |
| 08.04.2026 | 70,60 | 70,60 | 69,78 | 70,18 | 1,30% | 2.857,00 |
| 07.04.2026 | 69,20 | 69,56 | 68,94 | 69,28 | 1,35% | 1.032,00 |
| 02.04.2026 | 66,68 | 68,44 | 66,33 | 68,36 | 0,46% | 1.569,00 |
| 01.04.2026 | 67,82 | 68,05 | 67,02 | 68,05 | 2,41% | 7.254,00 |
| 31.03.2026 | 67,17 | 68,05 | 66,40 | 66,45 | -3,02% | 2.366,00 |
| 30.03.2026 | 69,07 | 70,02 | 68,29 | 68,52 | -1,93% | 1.774,00 |
| 27.03.2026 | 71,35 | 71,35 | 69,00 | 69,87 | -2,69% | 2.013,00 |
| 26.03.2026 | 70,55 | 71,80 | 70,06 | 71,80 | 1,64% | 15.365,00 |
| 25.03.2026 | 70,00 | 71,07 | 69,81 | 70,64 | 1,61% | 2.900,00 |
| 24.03.2026 | 67,72 | 69,74 | 67,62 | 69,52 | 2,28% | 2.046,00 |
| 23.03.2026 | 67,36 | 68,85 | 66,55 | 67,97 | 0,44% | 8.667,00 |
| 20.03.2026 | 67,78 | 68,12 | 67,38 | 67,67 | -0,44% | 2.931,00 |
| 19.03.2026 | 68,01 | 68,03 | 67,11 | 67,97 | -0,99% | 6.539,00 |
| 18.03.2026 | 69,34 | 69,34 | 68,64 | 68,65 | -0,64% | 1.548,00 |
| 17.03.2026 | 68,43 | 69,09 | 68,15 | 69,09 | 0,71% | 1.271,00 |
| 16.03.2026 | 68,74 | 68,95 | 68,10 | 68,60 | 0,40% | 2.025,00 |
| 13.03.2026 | 67,21 | 69,00 | 67,21 | 68,33 | 1,14% | 8.256,00 |
| 12.03.2026 | 66,96 | 67,63 | 66,88 | 67,56 | -0,18% | 9.122,00 |
| 11.03.2026 | 66,86 | 67,68 | 66,60 | 67,68 | 0,40% | 2.288,00 |
| 10.03.2026 | 65,60 | 67,80 | 65,47 | 67,41 | 2,85% | 9.458,00 |
| 09.03.2026 | 67,13 | 67,45 | 65,10 | 65,54 | -3,75% | 15.905,00 |
| 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 | 1,18% | 2.365,00 |
| 29.01.2026 | 65,76 | 66,30 | 65,27 | 65,36 | -0,88% | 14.587,00 |
| 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 |