57,215€
0,38%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 57,23 | 57,67 | 57,02 | 57,08 | 0,13% | 1.400,00 |
| 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 |
| 18.03.2025 | 55,89 | 55,89 | 54,85 | 54,85 | -0,81% | 192,00 |
| 17.03.2025 | 55,20 | 55,66 | 55,00 | 55,30 | 0,64% | 2.058,00 |
| 14.03.2025 | 55,03 | 55,03 | 54,69 | 54,95 | 0,71% | 2.789,00 |
| 13.03.2025 | 55,29 | 55,68 | 54,54 | 54,56 | -2,50% | 1.731,00 |
| 12.03.2025 | 55,53 | 56,04 | 55,53 | 55,96 | 0,72% | 1.656,00 |
| 11.03.2025 | 57,69 | 57,69 | 55,32 | 55,56 | -2,59% | 2.666,00 |
| 10.03.2025 | 59,00 | 59,05 | 57,04 | 57,04 | -1,16% | 2.515,00 |
| 07.03.2025 | 58,02 | 58,46 | 57,57 | 57,71 | -1,79% | 495,00 |
| 06.03.2025 | 59,02 | 59,02 | 58,00 | 58,76 | 0,36% | 2.404,00 |
| 05.03.2025 | 59,50 | 59,65 | 58,50 | 58,55 | -1,68% | 800,00 |
| 04.03.2025 | 60,53 | 60,53 | 59,51 | 59,55 | -1,57% | 1.067,00 |
| 03.03.2025 | 61,60 | 61,67 | 60,50 | 60,50 | -1,11% | 627,00 |
| 28.02.2025 | 61,65 | 61,66 | 61,18 | 61,18 | -1,27% | 1.206,00 |
| 27.02.2025 | 61,32 | 62,71 | 61,32 | 61,97 | 0,94% | 496,00 |
| 26.02.2025 | 61,16 | 61,39 | 60,89 | 61,39 | 0,11% | 2.713,00 |
| 25.02.2025 | 60,18 | 61,32 | 60,09 | 61,32 | 1,36% | 1.703,00 |
| 24.02.2025 | 60,60 | 61,66 | 60,50 | 60,50 | -2,34% | 2.746,00 |
| 21.02.2025 | 61,53 | 61,95 | 61,47 | 61,95 | 1,36% | 606,00 |
| 20.02.2025 | 62,27 | 62,31 | 61,12 | 61,12 | -1,12% | 854,00 |
| 19.02.2025 | 61,59 | 62,24 | 61,59 | 61,81 | -0,06% | 1.070,00 |
| 18.02.2025 | 62,60 | 63,15 | 61,85 | 61,85 | -1,50% | 3.561,00 |
| 17.02.2025 | 62,30 | 62,85 | 62,01 | 62,79 | 1,60% | 3.972,00 |
| 14.02.2025 | 61,00 | 61,81 | 60,46 | 61,80 | 0,93% | 1.713,00 |
| 13.02.2025 | 63,21 | 64,34 | 60,12 | 61,23 | 2,15% | 2.548,00 |
| 12.02.2025 | 60,17 | 60,17 | 59,77 | 59,94 | -0,60% | 106,00 |
| 11.02.2025 | 60,65 | 60,90 | 60,30 | 60,30 | -0,81% | 472,00 |
| 10.02.2025 | 60,15 | 61,14 | 60,15 | 60,79 | -0,15% | 1.008,00 |
| 07.02.2025 | 59,84 | 60,95 | 59,84 | 60,88 | 1,47% | 244,00 |
| 06.02.2025 | 60,21 | 60,89 | 59,91 | 60,00 | 2,08% | 3.296,00 |
| 05.02.2025 | 58,69 | 58,85 | 58,69 | 58,78 | 0,36% | 239,00 |
| 04.02.2025 | 58,99 | 58,99 | 58,57 | 58,57 | -1,13% | 525,00 |
| 03.02.2025 | 58,00 | 59,24 | 58,00 | 59,24 | 1,01% | 479,00 |
| 31.01.2025 | 58,47 | 58,65 | 58,04 | 58,65 | 0,74% | 735,00 |
| 30.01.2025 | 57,32 | 58,22 | 57,32 | 58,22 | 0,78% | 1.370,00 |
| 29.01.2025 | 56,93 | 57,94 | 56,93 | 57,77 | 1,51% | 1.710,00 |
| 28.01.2025 | 56,37 | 57,17 | 56,37 | 56,91 | 1,01% | 1.482,00 |
| 27.01.2025 | 58,80 | 58,80 | 56,01 | 56,34 | -4,98% | 2.348,00 |
| 24.01.2025 | 59,69 | 59,69 | 59,01 | 59,29 | -0,52% | 2.116,00 |
| 23.01.2025 | 59,15 | 59,60 | 59,10 | 59,60 | 1,05% | 329,00 |
| 22.01.2025 | 58,52 | 58,98 | 58,23 | 58,98 | 0,65% | 1.970,00 |
| 21.01.2025 | 58,06 | 58,60 | 58,06 | 58,60 | 0,58% | 1.648,00 |
| 20.01.2025 | 58,60 | 58,67 | 58,00 | 58,26 | -1,32% | 3.793,00 |
| 17.01.2025 | 57,98 | 59,04 | 57,89 | 59,04 | 0,94% | 2.246,00 |
| 16.01.2025 | 58,13 | 58,49 | 57,87 | 58,49 | -0,14% | 133,00 |
| 15.01.2025 | 57,43 | 58,57 | 57,42 | 58,57 | 2,61% | 2.275,00 |
| 14.01.2025 | 57,31 | 57,60 | 57,08 | 57,08 | -0,56% | 640,00 |
| 13.01.2025 | 57,60 | 57,61 | 57,40 | 57,40 | 0,35% | 11.686,00 |
| 10.01.2025 | 57,68 | 57,68 | 57,18 | 57,20 | -0,54% | 434,00 |
| 09.01.2025 | 57,25 | 57,82 | 57,18 | 57,51 | 0,89% | 956,00 |
| 08.01.2025 | 56,89 | 57,31 | 56,82 | 57,00 | 1,14% | 936,00 |
| 07.01.2025 | 56,36 | 56,61 | 56,27 | 56,36 | -0,95% | 820,00 |
| 06.01.2025 | 57,30 | 57,30 | 56,87 | 56,90 | -0,61% | 319,00 |
| 03.01.2025 | 57,36 | 57,41 | 56,78 | 57,25 | 0,09% | 289,00 |
| 02.01.2025 | 57,09 | 57,76 | 57,08 | 57,20 | 0,54% | 793,00 |
| 30.12.2024 | 56,99 | 57,00 | 56,89 | 56,89 | -0,19% | 76,00 |
| 27.12.2024 | 57,34 | 57,63 | 57,00 | 57,00 | 1,59% | 2.319,00 |
| 23.12.2024 | 56,02 | 56,50 | 55,99 | 56,11 | -0,39% | 351,00 |
| 20.12.2024 | 55,71 | 56,33 | 54,78 | 56,33 | 0,84% | 912,00 |
| 19.12.2024 | 55,30 | 55,87 | 54,71 | 55,86 | -0,04% | 1.139,00 |
| 18.12.2024 | 55,51 | 56,19 | 55,51 | 55,88 | -0,60% | 202,00 |
| 17.12.2024 | 55,37 | 56,22 | 55,33 | 56,22 | 1,63% | 3.698,00 |
| 16.12.2024 | 55,71 | 55,94 | 55,00 | 55,32 | -0,79% | 1.231,00 |
| 13.12.2024 | 56,00 | 56,24 | 55,56 | 55,76 | -1,01% | 469,00 |
| 12.12.2024 | 55,45 | 56,33 | 55,45 | 56,33 | 0,59% | 1.156,00 |
| 11.12.2024 | 55,70 | 56,00 | 55,70 | 56,00 | 0,77% | 1.724,00 |
| 10.12.2024 | 55,70 | 55,79 | 55,43 | 55,57 | -1,23% | 2.755,00 |
| 09.12.2024 | 57,07 | 57,07 | 56,26 | 56,26 | -0,83% | 1.101,00 |
| 06.12.2024 | 56,76 | 56,92 | 56,61 | 56,73 | 0,05% | 400,00 |
| 05.12.2024 | 56,43 | 56,73 | 56,12 | 56,70 | 0,67% | 1.445,00 |
| 04.12.2024 | 56,48 | 57,14 | 56,32 | 56,32 | -0,32% | 905,00 |
| 03.12.2024 | 56,58 | 56,58 | 56,19 | 56,50 | -0,18% | 685,00 |
| 02.12.2024 | 56,00 | 57,02 | 56,00 | 56,60 | 1,34% | 7.242,00 |
| 29.11.2024 | 55,91 | 56,38 | 55,85 | 55,85 | -0,53% | 328,00 |
| 28.11.2024 | 56,15 | 56,41 | 55,77 | 56,15 | 0,66% | 678,00 |
| 27.11.2024 | 56,79 | 56,79 | 55,78 | 55,78 | -0,30% | 165,00 |
| 26.11.2024 | 55,97 | 55,97 | 55,71 | 55,95 | 0,20% | 372,00 |
| 25.11.2024 | 56,30 | 56,30 | 55,79 | 55,84 | -0,43% | 922,00 |
| 22.11.2024 | 54,88 | 56,29 | 54,88 | 56,08 | 1,99% | 1.315,00 |
| 21.11.2024 | 54,33 | 55,44 | 54,15 | 54,99 | 1,21% | 1.441,00 |
| 20.11.2024 | 54,08 | 54,33 | 53,70 | 54,33 | 1,29% | 288,00 |
| 19.11.2024 | 53,93 | 54,16 | 53,30 | 53,64 | -1,83% | 549,00 |
| 18.11.2024 | 54,80 | 54,80 | 54,31 | 54,64 | 0,59% | 1.853,00 |
| 15.11.2024 | 54,55 | 54,56 | 54,32 | 54,32 | -1,24% | 265,00 |
| 14.11.2024 | 54,28 | 56,40 | 52,99 | 55,00 | -1,75% | 2.041,00 |
| 13.11.2024 | 55,44 | 55,98 | 55,21 | 55,98 | 1,07% | 300,00 |
| 12.11.2024 | 55,30 | 55,59 | 55,14 | 55,39 | 0,91% | 1.733,00 |
| 11.11.2024 | 54,00 | 55,64 | 54,00 | 54,89 | 1,78% | 3.202,00 |
| 08.11.2024 | 54,10 | 54,20 | 53,81 | 53,93 | 0,04% | 477,00 |
| 07.11.2024 | 53,85 | 54,11 | 53,42 | 53,91 | 0,09% | 911,00 |