55,330€
0,71%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 55,03 | 55,41 | 54,86 | 55,34 | 0,64% | 933,00 |
| 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 |
| 06.11.2024 | 51,70 | 53,90 | 51,70 | 53,86 | 5,24% | 1.394,00 |
| 05.11.2024 | 51,16 | 51,18 | 51,02 | 51,18 | 0,24% | 421,00 |
| 04.11.2024 | 50,85 | 51,20 | 50,76 | 51,06 | 0,18% | 1.080,00 |
| 01.11.2024 | 50,26 | 50,97 | 50,09 | 50,97 | 1,94% | 580,00 |
| 31.10.2024 | 51,00 | 51,37 | 50,00 | 50,00 | -2,00% | 861,00 |
| 30.10.2024 | 51,32 | 51,74 | 50,95 | 51,02 | -1,32% | 1.316,00 |
| 29.10.2024 | 51,08 | 51,70 | 51,06 | 51,70 | 1,17% | 870,00 |
| 28.10.2024 | 51,57 | 51,60 | 51,10 | 51,10 | -1,08% | 2.504,00 |
| 25.10.2024 | 51,66 | 51,93 | 51,66 | 51,66 | 0,02% | 534,00 |
| 24.10.2024 | 52,40 | 52,40 | 51,65 | 51,65 | -0,92% | 334,00 |
| 23.10.2024 | 52,18 | 52,62 | 52,13 | 52,13 | -1,03% | 3.473,00 |
| 22.10.2024 | 52,09 | 52,67 | 51,84 | 52,67 | 0,08% | 1.189,00 |
| 21.10.2024 | 52,06 | 52,63 | 51,92 | 52,63 | 0,86% | 2.362,00 |
| 18.10.2024 | 51,84 | 52,23 | 51,74 | 52,18 | 0,44% | 1.927,00 |
| 17.10.2024 | 51,83 | 52,21 | 51,72 | 51,95 | 1,35% | 5.295,00 |
| 16.10.2024 | 50,20 | 51,26 | 50,20 | 51,26 | 3,08% | 1.772,00 |
| 15.10.2024 | 49,76 | 49,90 | 49,70 | 49,73 | 0,38% | 1.845,00 |
| 14.10.2024 | 49,51 | 49,80 | 49,36 | 49,54 | 0,18% | 309,00 |
| 11.10.2024 | 48,84 | 49,45 | 48,80 | 49,45 | 1,10% | 155,00 |
| 10.10.2024 | 48,80 | 49,10 | 48,80 | 48,91 | 0,23% | 1.681,00 |
| 09.10.2024 | 48,20 | 48,84 | 47,73 | 48,80 | 2,62% | 2.092,00 |
| 08.10.2024 | 47,63 | 48,03 | 47,56 | 47,56 | -0,93% | 795,00 |
| 07.10.2024 | 48,00 | 48,00 | 47,89 | 48,00 | -0,37% | 333,00 |
| 04.10.2024 | 47,41 | 48,18 | 47,29 | 48,18 | 1,22% | 2.741,00 |
| 03.10.2024 | 47,51 | 47,60 | 47,42 | 47,60 | -0,13% | 250,00 |
| 02.10.2024 | 47,32 | 47,66 | 46,97 | 47,66 | 0,38% | 905,00 |
| 01.10.2024 | 47,63 | 47,81 | 47,33 | 47,48 | -0,03% | 1.124,00 |
| 30.09.2024 | 47,31 | 47,50 | 47,08 | 47,50 | -0,35% | 710,00 |
| 27.09.2024 | 47,51 | 47,71 | 47,30 | 47,66 | -0,08% | 2.097,00 |
| 26.09.2024 | 47,27 | 47,70 | 47,16 | 47,70 | 1,23% | 108,00 |
| 25.09.2024 | 46,70 | 47,12 | 46,69 | 47,12 | 0,34% | 728,00 |
| 24.09.2024 | 46,83 | 46,96 | 46,68 | 46,96 | 0,25% | 749,00 |
| 23.09.2024 | 46,40 | 47,00 | 46,30 | 46,85 | 0,35% | 2.490,00 |
| 20.09.2024 | 45,95 | 46,68 | 45,85 | 46,68 | 1,04% | 594,00 |
| 19.09.2024 | 45,64 | 46,28 | 45,62 | 46,20 | 1,59% | 2.189,00 |
| 18.09.2024 | 45,46 | 45,56 | 45,39 | 45,48 | -1,33% | 380,00 |
| 17.09.2024 | 45,73 | 46,09 | 45,73 | 46,09 | 1,62% | 3.639,00 |
| 16.09.2024 | 45,00 | 45,40 | 44,64 | 45,36 | 0,99% | 1.005,00 |
| 13.09.2024 | 44,72 | 44,96 | 44,55 | 44,91 | 1,17% | 1.496,00 |
| 12.09.2024 | 44,57 | 44,81 | 44,39 | 44,39 | 1,54% | 319,00 |
| 11.09.2024 | 43,92 | 44,22 | 43,43 | 43,72 | -0,66% | 1.695,00 |
| 10.09.2024 | 44,00 | 44,15 | 44,00 | 44,01 | -0,89% | 321,00 |
| 09.09.2024 | 43,55 | 44,40 | 43,55 | 44,40 | 1,85% | 1.550,00 |
| 06.09.2024 | 44,16 | 44,36 | 43,60 | 43,60 | -1,97% | 390,00 |
| 05.09.2024 | 44,69 | 44,90 | 44,47 | 44,47 | -0,80% | 238,00 |
| 04.09.2024 | 44,99 | 45,22 | 44,83 | 44,83 | -0,93% | 1.666,00 |
| 03.09.2024 | 45,22 | 45,74 | 45,22 | 45,25 | -1,32% | 841,00 |
| 02.09.2024 | 45,53 | 45,86 | 45,48 | 45,86 | 0,94% | 185,00 |
| 30.08.2024 | 45,38 | 45,70 | 45,38 | 45,43 | -0,49% | 203,00 |
| 29.08.2024 | 44,20 | 45,70 | 44,20 | 45,66 | 2,37% | 722,00 |
| 28.08.2024 | 45,35 | 45,40 | 44,60 | 44,60 | -1,57% | 40,00 |
| 27.08.2024 | 45,32 | 45,65 | 45,31 | 45,31 | -0,48% | 320,00 |
| 26.08.2024 | 45,10 | 45,62 | 45,07 | 45,53 | 1,07% | 2.525,00 |
| 23.08.2024 | 45,05 | 45,05 | 45,05 | 45,05 | -0,87% | - |
| 22.08.2024 | 45,11 | 45,60 | 45,11 | 45,45 | 0,76% | 1.448,00 |
| 21.08.2024 | 45,06 | 45,34 | 44,90 | 45,10 | 0,68% | 1.694,00 |
| 20.08.2024 | 45,30 | 45,30 | 44,80 | 44,80 | -0,67% | 640,00 |
| 19.08.2024 | 44,92 | 45,10 | 44,60 | 45,10 | 0,55% | 827,00 |
| 16.08.2024 | 44,39 | 45,10 | 43,82 | 44,85 | 1,83% | 1.720,00 |
| 15.08.2024 | 43,21 | 45,50 | 43,21 | 44,05 | 6,13% | 1.200,00 |
| 14.08.2024 | 41,14 | 41,50 | 40,80 | 41,50 | 0,55% | 8.842,00 |
| 13.08.2024 | 40,91 | 41,28 | 40,91 | 41,28 | 0,13% | 936,00 |
| 12.08.2024 | 41,90 | 41,90 | 41,22 | 41,22 | -1,03% | 1.323,00 |
| 09.08.2024 | 41,81 | 42,04 | 41,65 | 41,65 | -0,66% | 593,00 |
| 08.08.2024 | 41,06 | 41,93 | 41,06 | 41,93 | 0,26% | 1.730,00 |
| 07.08.2024 | 41,75 | 41,82 | 41,41 | 41,82 | 0,89% | 1.885,00 |
| 06.08.2024 | 41,31 | 41,70 | 41,04 | 41,45 | 1,09% | 925,00 |
| 05.08.2024 | 42,50 | 42,80 | 40,85 | 41,00 | -3,62% | 7.401,00 |
| 02.08.2024 | 43,54 | 43,84 | 42,54 | 42,54 | -4,26% | 810,00 |
| 01.08.2024 | 44,71 | 45,00 | 44,44 | 44,44 | -1,21% | 5.448,00 |
| 31.07.2024 | 44,49 | 44,98 | 44,49 | 44,98 | 1,42% | 333,00 |
| 30.07.2024 | 44,21 | 44,35 | 44,21 | 44,35 | 0,20% | 120,00 |
| 29.07.2024 | 44,20 | 44,28 | 43,90 | 44,26 | 0,95% | 2.036,00 |
| 26.07.2024 | 43,47 | 43,85 | 43,47 | 43,85 | -0,28% | 599,00 |
| 25.07.2024 | 43,10 | 43,97 | 42,66 | 43,97 | 1,81% | 4.105,00 |
| 24.07.2024 | 42,31 | 43,19 | 42,31 | 43,19 | 0,99% | 1.007,00 |
| 23.07.2024 | 42,85 | 43,00 | 42,77 | 42,77 | -0,52% | 1.280,00 |
| 22.07.2024 | 43,70 | 43,70 | 42,99 | 42,99 | -1,17% | 300,00 |
| 19.07.2024 | 43,90 | 44,46 | 43,50 | 43,50 | -2,25% | 892,00 |
| 18.07.2024 | 44,33 | 44,50 | 44,27 | 44,50 | 3,33% | 865,00 |
| 17.07.2024 | 43,24 | 43,45 | 43,07 | 43,07 | -1,29% | 506,00 |
| 16.07.2024 | 43,42 | 43,73 | 43,24 | 43,63 | 0,41% | 1.240,00 |
| 15.07.2024 | 43,42 | 43,50 | 43,22 | 43,45 | 0,68% | 1.070,00 |
| 12.07.2024 | 42,87 | 43,16 | 42,87 | 43,16 | 1,78% | 788,00 |
| 11.07.2024 | 42,54 | 42,83 | 42,40 | 42,40 | -0,15% | 1.179,00 |
| 10.07.2024 | 42,19 | 42,77 | 42,18 | 42,47 | 0,18% | 1.688,00 |
| 09.07.2024 | 42,73 | 42,73 | 42,27 | 42,39 | -0,92% | 144,00 |
| 08.07.2024 | 43,23 | 43,23 | 42,77 | 42,79 | -0,27% | 696,00 |