61,650€
3,63%
Echtzeit-Aktienkurs Cisco Systems
Bid:
Ask:
Aktienkurse zur Cisco Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 60,00 | 61,60 | 60,00 | 61,60 | 3,55% | 9.366,00 |
| 07.08.2025 | 59,14 | 60,19 | 59,14 | 59,49 | -0,18% | 11.233,00 |
| 06.08.2025 | 58,21 | 59,61 | 58,21 | 59,60 | 1,50% | 9.767,00 |
| 05.08.2025 | 59,59 | 59,72 | 58,71 | 58,72 | -0,79% | 9.799,00 |
| 04.08.2025 | 58,07 | 59,19 | 58,00 | 59,19 | 1,39% | 10.125,00 |
| 01.08.2025 | 59,73 | 60,05 | 57,80 | 58,38 | -2,54% | 7.965,00 |
| 31.07.2025 | 59,33 | 60,62 | 59,21 | 59,90 | 0,23% | 8.313,00 |
| 30.07.2025 | 58,78 | 59,76 | 58,65 | 59,76 | 0,93% | 1.478,00 |
| 29.07.2025 | 58,60 | 59,50 | 58,60 | 59,21 | 1,40% | 959,00 |
| 28.07.2025 | 59,00 | 59,10 | 58,05 | 58,39 | -0,26% | 3.350,00 |
| 25.07.2025 | 58,11 | 58,54 | 58,11 | 58,54 | 1,51% | 2.112,00 |
| 24.07.2025 | 57,80 | 57,95 | 57,67 | 57,67 | -0,50% | 79,00 |
| 23.07.2025 | 57,98 | 58,33 | 57,96 | 57,96 | -0,91% | 690,00 |
| 22.07.2025 | 58,46 | 58,64 | 58,20 | 58,49 | -0,29% | 868,00 |
| 21.07.2025 | 58,74 | 58,85 | 58,14 | 58,66 | 0,17% | 1.069,00 |
| 18.07.2025 | 58,62 | 58,63 | 58,56 | 58,56 | -0,20% | 235,00 |
| 17.07.2025 | 57,79 | 59,00 | 57,57 | 58,68 | 2,05% | 3.657,00 |
| 16.07.2025 | 57,55 | 57,57 | 57,50 | 57,50 | -0,86% | 250,00 |
| 15.07.2025 | 58,03 | 58,12 | 57,64 | 58,00 | 0,52% | 2.325,00 |
| 14.07.2025 | 57,50 | 58,00 | 57,50 | 57,70 | -1,85% | 900,00 |
| 11.07.2025 | 58,56 | 58,79 | 58,49 | 58,79 | -0,34% | 236,00 |
| 10.07.2025 | 58,73 | 59,36 | 58,73 | 58,99 | 1,04% | 570,00 |
| 09.07.2025 | 58,37 | 58,77 | 58,37 | 58,38 | -0,10% | 80,00 |
| 08.07.2025 | 58,55 | 58,55 | 58,44 | 58,44 | -0,83% | 455,00 |
| 07.07.2025 | 58,61 | 59,14 | 58,61 | 58,93 | 1,08% | 200,00 |
| 04.07.2025 | 58,60 | 58,97 | 58,30 | 58,30 | -1,05% | 3.750,00 |
| 03.07.2025 | 57,97 | 58,94 | 57,76 | 58,92 | 1,05% | 1.602,00 |
| 02.07.2025 | 58,48 | 59,14 | 58,31 | 58,31 | -0,15% | 120,00 |
| 01.07.2025 | 58,77 | 59,12 | 58,40 | 58,40 | -0,39% | 2.668,00 |
| 30.06.2025 | 58,47 | 58,84 | 58,47 | 58,63 | -0,63% | 628,00 |
| 27.06.2025 | 58,97 | 59,21 | 58,81 | 59,00 | 0,00% | 527,00 |
| 26.06.2025 | 58,19 | 59,00 | 58,19 | 59,00 | 0,37% | 1.600,00 |
| 25.06.2025 | 58,42 | 58,78 | 58,27 | 58,78 | 1,33% | 165,00 |
| 24.06.2025 | 58,04 | 58,67 | 58,01 | 58,01 | -0,02% | 386,00 |
| 23.06.2025 | 57,52 | 58,45 | 57,52 | 58,02 | 0,61% | 381,00 |
| 20.06.2025 | 57,28 | 57,67 | 56,95 | 57,67 | 1,07% | 1.781,00 |
| 19.06.2025 | 57,18 | 57,18 | 57,00 | 57,06 | -1,07% | 1.154,00 |
| 18.06.2025 | 56,62 | 57,68 | 56,62 | 57,68 | 0,86% | 610,00 |
| 17.06.2025 | 56,38 | 57,26 | 56,30 | 57,19 | 1,06% | 370,00 |
| 16.06.2025 | 55,71 | 56,62 | 55,43 | 56,59 | 1,14% | 2.278,00 |
| 13.06.2025 | 55,85 | 56,21 | 55,61 | 55,95 | -0,20% | 4.630,00 |
| 12.06.2025 | 55,41 | 56,28 | 55,02 | 56,06 | -0,07% | 381,00 |
| 11.06.2025 | 56,91 | 56,91 | 56,10 | 56,10 | -2,92% | 2.225,00 |
| 10.06.2025 | 57,61 | 58,04 | 57,60 | 57,79 | -0,19% | 2.225,00 |
| 09.06.2025 | 57,99 | 58,09 | 57,56 | 57,90 | 0,78% | 495,00 |
| 06.06.2025 | 56,41 | 57,45 | 56,41 | 57,45 | 2,28% | 540,00 |
| 05.06.2025 | 56,21 | 56,34 | 56,17 | 56,17 | -0,72% | 252,00 |
| 04.06.2025 | 56,42 | 56,58 | 56,35 | 56,58 | 0,14% | 2.343,00 |
| 03.06.2025 | 55,60 | 56,50 | 55,55 | 56,50 | 2,13% | 751,00 |
| 02.06.2025 | 55,20 | 55,32 | 54,71 | 55,32 | -0,22% | 3.188,00 |
| 30.05.2025 | 55,32 | 56,00 | 55,00 | 55,44 | 0,65% | 502,00 |
| 29.05.2025 | 56,52 | 56,52 | 55,08 | 55,08 | -2,20% | 86,00 |
| 28.05.2025 | 56,13 | 56,50 | 56,13 | 56,32 | 0,23% | 910,00 |
| 27.05.2025 | 55,55 | 56,44 | 55,55 | 56,19 | 1,24% | 2.340,00 |
| 26.05.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,71% | 350,00 |
| 23.05.2025 | 55,75 | 56,15 | 55,11 | 55,11 | -2,43% | 1.942,00 |
| 22.05.2025 | 55,69 | 56,48 | 55,60 | 56,48 | 1,89% | 2.396,00 |
| 21.05.2025 | 56,03 | 56,03 | 55,25 | 55,43 | -1,02% | 298,00 |
| 20.05.2025 | 56,89 | 56,89 | 56,00 | 56,00 | -1,63% | 828,00 |
| 19.05.2025 | 56,40 | 56,93 | 56,10 | 56,93 | 0,26% | 1.715,00 |
| 16.05.2025 | 57,21 | 57,57 | 56,78 | 56,78 | -1,39% | 5.098,00 |
| 15.05.2025 | 56,01 | 58,30 | 55,95 | 57,58 | 4,88% | 10.331,00 |
| 14.05.2025 | 55,24 | 55,35 | 54,86 | 54,90 | -0,72% | 3.763,00 |
| 13.05.2025 | 55,68 | 55,70 | 55,22 | 55,30 | 0,20% | 1.626,00 |
| 12.05.2025 | 54,35 | 55,49 | 54,35 | 55,19 | 2,37% | 584,00 |
| 09.05.2025 | 53,17 | 54,37 | 52,92 | 53,91 | 0,63% | 554,00 |
| 08.05.2025 | 52,69 | 53,57 | 52,69 | 53,57 | 2,62% | 130,00 |
| 07.05.2025 | 52,07 | 52,63 | 52,07 | 52,20 | 0,38% | 116,00 |
| 06.05.2025 | 52,00 | 52,00 | 51,98 | 52,00 | -0,78% | 379,00 |
| 05.05.2025 | 52,35 | 52,43 | 52,10 | 52,41 | 1,02% | 1.384,00 |
| 02.05.2025 | 52,10 | 52,10 | 51,88 | 51,88 | 3,08% | 823,00 |
| 30.04.2025 | 50,28 | 50,73 | 49,90 | 50,33 | 0,97% | 2.520,00 |
| 29.04.2025 | 49,79 | 50,16 | 49,79 | 49,85 | 0,03% | 155,00 |
| 28.04.2025 | 49,88 | 50,00 | 49,71 | 49,83 | 1,37% | 1.477,00 |
| 25.04.2025 | 49,62 | 49,62 | 49,04 | 49,16 | -1,10% | 633,00 |
| 24.04.2025 | 48,81 | 49,70 | 47,98 | 49,70 | 1,26% | 721,00 |
| 23.04.2025 | 48,56 | 49,08 | 48,42 | 49,08 | 1,93% | 1.262,00 |
| 22.04.2025 | 47,03 | 48,15 | 47,03 | 48,15 | -1,73% | 1.162,00 |
| 17.04.2025 | 49,15 | 49,61 | 49,00 | 49,00 | -1,25% | 1.113,00 |
| 16.04.2025 | 49,82 | 50,19 | 49,62 | 49,62 | -1,66% | 956,00 |
| 15.04.2025 | 50,42 | 50,46 | 50,42 | 50,46 | -0,18% | 50,00 |
| 14.04.2025 | 50,00 | 51,35 | 50,00 | 50,55 | 1,55% | 1.894,00 |
| 11.04.2025 | 50,36 | 50,36 | 49,36 | 49,78 | -1,68% | 1.010,00 |
| 10.04.2025 | 52,64 | 52,64 | 49,50 | 50,63 | 5,84% | 1.404,00 |
| 09.04.2025 | 47,49 | 48,31 | 47,49 | 47,84 | -4,15% | 158,00 |
| 08.04.2025 | 49,80 | 50,72 | 49,80 | 49,91 | 0,06% | 820,00 |
| 07.04.2025 | 46,00 | 50,27 | 44,00 | 49,88 | -0,20% | 5.027,00 |
| 04.04.2025 | 51,50 | 52,39 | 49,98 | 49,98 | -4,76% | 2.891,00 |
| 03.04.2025 | 54,00 | 54,03 | 52,33 | 52,47 | -7,23% | 1.406,00 |
| 02.04.2025 | 57,02 | 57,43 | 56,56 | 56,56 | -0,77% | 1.999,00 |
| 01.04.2025 | 56,80 | 57,00 | 56,43 | 57,00 | 0,30% | 1.794,00 |
| 31.03.2025 | 55,79 | 56,89 | 55,79 | 56,83 | 1,10% | 183,00 |
| 28.03.2025 | 56,79 | 57,43 | 56,21 | 56,21 | -1,75% | 576,00 |
| 27.03.2025 | 57,33 | 57,59 | 57,11 | 57,21 | 0,58% | 1.605,00 |
| 26.03.2025 | 56,31 | 56,88 | 56,31 | 56,88 | 0,69% | 1.332,00 |
| 25.03.2025 | 56,25 | 56,50 | 56,09 | 56,49 | -0,25% | 699,00 |
| 24.03.2025 | 55,65 | 56,92 | 55,65 | 56,63 | 1,85% | 4.269,00 |
| 21.03.2025 | 55,78 | 56,00 | 55,01 | 55,60 | -0,77% | 526,00 |
| 20.03.2025 | 56,41 | 56,56 | 55,63 | 56,03 | 0,05% | 1.946,00 |
| 19.03.2025 | 55,15 | 56,00 | 55,15 | 56,00 | 2,10% | 3.285,00 |