95,930€
-10,14%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 103,54 | 103,54 | 96,66 | 98,13 | -8,08% | 14.007,00 |
| 12.08.2026 | 105,02 | 107,58 | 104,94 | 106,76 | 1,89% | 5.790,00 |
| 11.08.2026 | 106,60 | 107,24 | 104,50 | 104,78 | -1,73% | 4.653,00 |
| 10.08.2026 | 105,30 | 107,62 | 105,04 | 106,62 | 1,91% | 5.368,00 |
| 07.08.2026 | 105,20 | 105,78 | 103,46 | 104,62 | -0,38% | 3.593,00 |
| 06.08.2026 | 105,92 | 106,46 | 104,46 | 105,02 | -0,04% | 7.572,00 |
| 05.08.2026 | 107,82 | 108,58 | 105,06 | 105,06 | 0,36% | 7.001,00 |
| 04.08.2026 | 100,96 | 105,30 | 100,94 | 104,68 | 4,41% | 3.078,00 |
| 03.08.2026 | 101,22 | 101,56 | 98,96 | 100,26 | 0,73% | 12.455,00 |
| 31.07.2026 | 98,74 | 101,78 | 98,73 | 99,53 | 1,48% | 7.110,00 |
| 30.07.2026 | 98,94 | 99,54 | 97,38 | 98,08 | -3,75% | 3.569,00 |
| 29.07.2026 | 102,30 | 102,76 | 101,46 | 101,90 | -0,18% | 4.643,00 |
| 28.07.2026 | 100,28 | 102,36 | 98,59 | 102,08 | 2,72% | 9.660,00 |
| 27.07.2026 | 101,66 | 101,80 | 99,26 | 99,38 | -0,02% | 5.069,00 |
| 24.07.2026 | 98,77 | 99,88 | 98,68 | 99,40 | 0,31% | 2.859,00 |
| 23.07.2026 | 98,25 | 100,00 | 97,67 | 99,09 | 0,02% | 5.159,00 |
| 22.07.2026 | 97,74 | 99,46 | 97,45 | 99,07 | 1,53% | 3.004,00 |
| 21.07.2026 | 97,86 | 99,03 | 97,31 | 97,58 | -0,48% | 2.648,00 |
| 20.07.2026 | 97,77 | 98,93 | 97,70 | 98,05 | 0,31% | 7.067,00 |
| 17.07.2026 | 95,18 | 98,11 | 94,48 | 97,75 | 3,14% | 7.918,00 |
| 16.07.2026 | 97,64 | 97,64 | 94,40 | 94,77 | -2,42% | 6.998,00 |
| 15.07.2026 | 102,96 | 103,00 | 97,12 | 97,12 | -6,63% | 9.848,00 |
| 14.07.2026 | 104,88 | 105,60 | 103,50 | 104,02 | -0,91% | 4.446,00 |
| 13.07.2026 | 105,60 | 105,94 | 102,78 | 104,98 | -0,08% | 3.276,00 |
| 10.07.2026 | 103,32 | 105,06 | 102,66 | 105,06 | 1,23% | 4.843,00 |
| 09.07.2026 | 99,27 | 103,78 | 99,27 | 103,78 | 5,04% | 1.792,00 |
| 08.07.2026 | 98,12 | 98,81 | 97,59 | 98,80 | 0,43% | 5.606,00 |
| 07.07.2026 | 99,88 | 99,88 | 97,84 | 98,38 | -2,21% | 3.903,00 |
| 06.07.2026 | 98,46 | 101,00 | 98,24 | 100,60 | 3,58% | 8.774,00 |
| 03.07.2026 | 98,08 | 99,88 | 96,87 | 97,12 | -1,54% | 3.018,00 |
| 02.07.2026 | 102,32 | 102,78 | 98,61 | 98,64 | -3,54% | 4.851,00 |
| 01.07.2026 | 103,22 | 103,46 | 101,14 | 102,26 | -1,18% | 4.188,00 |
| 30.06.2026 | 102,80 | 104,40 | 101,52 | 103,48 | 0,88% | 3.302,00 |
| 29.06.2026 | 99,70 | 102,58 | 99,11 | 102,58 | 2,05% | 6.526,00 |
| 26.06.2026 | 104,62 | 104,70 | 100,36 | 100,52 | -3,83% | 5.831,00 |
| 25.06.2026 | 105,12 | 106,50 | 103,54 | 104,52 | -2,30% | 12.401,00 |
| 24.06.2026 | 107,30 | 108,26 | 105,68 | 106,98 | 1,23% | 11.601,00 |
| 23.06.2026 | 106,36 | 106,36 | 103,56 | 105,68 | 0,04% | 8.191,00 |
| 22.06.2026 | 103,34 | 106,06 | 103,34 | 105,64 | 2,11% | 7.247,00 |
| 19.06.2026 | 103,40 | 103,72 | 102,62 | 103,46 | 0,64% | 2.809,00 |
| 18.06.2026 | 102,32 | 104,10 | 101,56 | 102,80 | 0,16% | 9.175,00 |
| 17.06.2026 | 102,90 | 103,10 | 101,78 | 102,64 | -0,43% | 6.881,00 |
| 16.06.2026 | 103,60 | 104,00 | 102,82 | 103,08 | -0,44% | 6.205,00 |
| 15.06.2026 | 105,16 | 105,54 | 103,42 | 103,54 | -1,91% | 8.602,00 |
| 12.06.2026 | 105,62 | 106,04 | 104,72 | 105,56 | 1,89% | 2.814,00 |
| 11.06.2026 | 103,30 | 103,84 | 101,10 | 103,60 | -0,02% | 35.587,00 |
| 10.06.2026 | 104,22 | 104,60 | 102,36 | 103,62 | -0,31% | 8.667,00 |
| 09.06.2026 | 107,40 | 107,92 | 103,94 | 103,94 | -4,71% | 6.370,00 |
| 08.06.2026 | 105,40 | 109,36 | 105,36 | 109,08 | 0,39% | 8.986,00 |
| 05.06.2026 | 111,54 | 111,56 | 108,00 | 108,66 | -1,43% | 6.532,00 |
| 04.06.2026 | 110,92 | 111,08 | 106,94 | 110,24 | -0,36% | 5.795,00 |
| 03.06.2026 | 110,34 | 110,88 | 107,64 | 110,64 | 1,04% | 15.244,00 |
| 02.06.2026 | 104,30 | 109,72 | 103,74 | 109,50 | 5,23% | 6.076,00 |
| 01.06.2026 | 103,82 | 104,44 | 101,92 | 104,06 | 1,90% | 6.244,00 |
| 29.05.2026 | 101,90 | 102,26 | 100,56 | 102,12 | -0,10% | 21.018,00 |
| 28.05.2026 | 103,02 | 103,96 | 101,52 | 102,22 | -0,31% | 6.120,00 |
| 27.05.2026 | 101,48 | 103,26 | 100,72 | 102,54 | 0,79% | 5.055,00 |
| 26.05.2026 | 104,58 | 104,92 | 100,78 | 101,74 | -2,62% | 589.975,00 |
| 25.05.2026 | 104,42 | 104,98 | 102,58 | 104,48 | 1,06% | 6.998,00 |
| 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 |