67,755€
-1,76%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 68,49 | 69,22 | 67,70 | 67,70 | -1,84% | 1.269,00 |
| 05.03.2026 | 69,10 | 70,04 | 68,87 | 68,97 | 0,15% | 2.434,00 |
| 04.03.2026 | 67,93 | 68,87 | 67,51 | 68,87 | 1,44% | 1.096,00 |
| 03.03.2026 | 67,31 | 68,46 | 67,04 | 67,89 | 0,64% | 3.501,00 |
| 02.03.2026 | 66,17 | 67,59 | 66,09 | 67,46 | 0,82% | 749,00 |
| 27.02.2026 | 66,24 | 66,91 | 65,33 | 66,91 | 0,77% | 1.170,00 |
| 26.02.2026 | 66,66 | 67,20 | 66,40 | 66,40 | -0,67% | 692,00 |
| 25.02.2026 | 65,99 | 66,87 | 65,99 | 66,85 | 0,53% | 1.495,00 |
| 24.02.2026 | 65,94 | 66,70 | 65,94 | 66,50 | 1,51% | 3.771,00 |
| 23.02.2026 | 66,82 | 67,00 | 65,50 | 65,51 | -1,90% | 1.216,00 |
| 20.02.2026 | 67,22 | 67,23 | 66,56 | 66,78 | -0,01% | 1.354,00 |
| 19.02.2026 | 66,14 | 67,02 | 65,81 | 66,79 | 0,74% | 2.376,00 |
| 18.02.2026 | 64,76 | 66,38 | 64,76 | 66,30 | 2,02% | 1.472,00 |
| 17.02.2026 | 64,45 | 65,61 | 64,19 | 64,99 | 0,63% | 2.869,00 |
| 16.02.2026 | 65,07 | 65,27 | 64,44 | 64,58 | -0,54% | 1.404,00 |
| 13.02.2026 | 63,34 | 64,93 | 62,41 | 64,93 | 3,21% | 5.142,00 |
| 12.02.2026 | 66,00 | 66,97 | 62,91 | 62,91 | -12,82% | 6.813,00 |
| 11.02.2026 | 72,78 | 73,56 | 72,12 | 72,16 | -0,78% | 5.115,00 |
| 10.02.2026 | 72,61 | 74,08 | 72,61 | 72,73 | -0,23% | 3.920,00 |
| 09.02.2026 | 71,50 | 73,19 | 71,00 | 72,90 | 2,19% | 1.530,00 |
| 06.02.2026 | 69,44 | 71,34 | 69,44 | 71,34 | 0,92% | 2.164,00 |
| 05.02.2026 | 68,59 | 70,69 | 68,50 | 70,69 | 1,48% | 3.082,00 |
| 04.02.2026 | 70,12 | 71,43 | 69,15 | 69,66 | -1,35% | 2.184,00 |
| 03.02.2026 | 68,19 | 70,61 | 68,12 | 70,61 | 3,84% | 12.431,00 |
| 02.02.2026 | 65,18 | 68,00 | 65,18 | 68,00 | 3,63% | 959,00 |
| 30.01.2026 | 65,19 | 65,81 | 65,01 | 65,62 | 0,31% | 2.392,00 |
| 29.01.2026 | 65,98 | 66,41 | 65,06 | 65,42 | -0,89% | 3.110,00 |
| 28.01.2026 | 65,53 | 66,00 | 65,45 | 66,00 | 0,76% | 2.171,00 |
| 27.01.2026 | 64,78 | 65,58 | 64,39 | 65,50 | 0,28% | 1.897,00 |
| 26.01.2026 | 62,61 | 65,32 | 62,53 | 65,32 | 2,67% | 1.527,00 |
| 23.01.2026 | 63,17 | 63,62 | 62,64 | 63,62 | 0,22% | 1.301,00 |
| 22.01.2026 | 62,92 | 63,93 | 62,92 | 63,48 | 1,49% | 5.020,00 |
| 21.01.2026 | 62,52 | 63,50 | 62,13 | 62,55 | -0,82% | 1.851,00 |
| 20.01.2026 | 63,53 | 63,99 | 62,76 | 63,07 | -2,03% | 4.273,00 |
| 19.01.2026 | 63,19 | 64,38 | 63,19 | 64,38 | -1,01% | 3.426,00 |
| 16.01.2026 | 64,72 | 65,19 | 64,63 | 65,04 | -0,55% | 1.982,00 |
| 15.01.2026 | 63,78 | 65,60 | 63,78 | 65,40 | 2,75% | 2.288,00 |
| 14.01.2026 | 64,47 | 64,92 | 63,65 | 63,65 | -0,93% | 3.849,00 |
| 13.01.2026 | 63,65 | 64,25 | 62,88 | 64,25 | 1,82% | 4.511,00 |
| 12.01.2026 | 63,23 | 63,23 | 62,54 | 63,10 | -0,93% | 6.423,00 |
| 09.01.2026 | 63,27 | 63,69 | 62,80 | 63,69 | 0,79% | 1.090,00 |
| 08.01.2026 | 63,56 | 64,09 | 63,19 | 63,19 | -0,83% | 1.226,00 |
| 07.01.2026 | 64,05 | 64,77 | 63,72 | 63,72 | -1,70% | 4.072,00 |
| 06.01.2026 | 64,26 | 64,82 | 64,17 | 64,82 | 0,50% | 1.421,00 |
| 05.01.2026 | 65,00 | 65,83 | 64,50 | 64,50 | -1,74% | 1.053,00 |
| 02.01.2026 | 65,77 | 66,10 | 65,64 | 65,64 | -0,42% | 1.053,00 |
| 30.12.2025 | 65,78 | 65,92 | 65,78 | 65,92 | -0,50% | 51,00 |
| 29.12.2025 | 66,57 | 66,76 | 65,73 | 66,25 | 0,08% | 2.374,00 |
| 23.12.2025 | 66,07 | 66,53 | 65,86 | 66,20 | 0,06% | 1.236,00 |
| 22.12.2025 | 66,86 | 67,32 | 66,16 | 66,16 | -1,69% | 3.032,00 |
| 19.12.2025 | 65,42 | 67,43 | 65,42 | 67,30 | 1,82% | 1.837,00 |
| 18.12.2025 | 64,59 | 66,32 | 64,59 | 66,10 | 1,65% | 1.561,00 |
| 17.12.2025 | 66,46 | 66,74 | 65,03 | 65,03 | -1,77% | 3.094,00 |
| 16.12.2025 | 66,55 | 66,66 | 65,95 | 66,20 | -0,03% | 2.992,00 |
| 15.12.2025 | 66,94 | 66,94 | 65,95 | 66,22 | -1,18% | 6.160,00 |
| 12.12.2025 | 67,28 | 68,10 | 66,97 | 67,01 | -0,96% | 3.996,00 |
| 11.12.2025 | 68,41 | 68,61 | 67,20 | 67,66 | -1,66% | 1.465,00 |
| 10.12.2025 | 68,13 | 68,80 | 67,84 | 68,80 | -0,04% | 1.742,00 |
| 09.12.2025 | 67,54 | 68,83 | 67,53 | 68,83 | 0,64% | 3.377,00 |
| 08.12.2025 | 67,18 | 68,50 | 67,16 | 68,39 | 2,30% | 1.014,00 |
| 05.12.2025 | 66,56 | 67,15 | 66,37 | 66,85 | 0,06% | 5.086,00 |
| 04.12.2025 | 66,47 | 66,81 | 66,19 | 66,81 | 0,95% | 1.540,00 |
| 03.12.2025 | 65,87 | 66,50 | 65,42 | 66,18 | 0,47% | 2.570,00 |
| 02.12.2025 | 65,30 | 65,90 | 65,29 | 65,87 | 0,30% | 2.856,00 |
| 01.12.2025 | 65,77 | 66,28 | 65,34 | 65,67 | -0,48% | 4.856,00 |
| 28.11.2025 | 65,95 | 66,02 | 65,49 | 65,99 | 0,50% | 1.762,00 |
| 27.11.2025 | 65,83 | 65,97 | 64,80 | 65,66 | -0,53% | 5.601,00 |
| 26.11.2025 | 65,83 | 66,44 | 65,00 | 66,01 | 0,33% | 1.532,00 |
| 25.11.2025 | 65,89 | 66,44 | 65,72 | 65,79 | -1,13% | 2.250,00 |
| 24.11.2025 | 66,09 | 66,71 | 65,69 | 66,54 | 0,26% | 9.740,00 |
| 21.11.2025 | 65,29 | 66,38 | 65,10 | 66,37 | 1,79% | 1.346,00 |
| 20.11.2025 | 69,05 | 69,43 | 65,20 | 65,20 | -4,96% | 4.944,00 |
| 19.11.2025 | 66,88 | 68,60 | 66,61 | 68,60 | 3,24% | 4.189,00 |
| 18.11.2025 | 66,27 | 67,36 | 66,27 | 66,45 | -3,02% | 3.495,00 |
| 17.11.2025 | 67,59 | 68,54 | 67,00 | 68,52 | 2,41% | 3.605,00 |
| 14.11.2025 | 66,63 | 66,98 | 65,87 | 66,91 | 0,81% | 1.723,00 |
| 13.11.2025 | 69,00 | 69,00 | 65,89 | 66,37 | 4,03% | 7.412,00 |
| 12.11.2025 | 62,03 | 63,80 | 61,98 | 63,80 | 3,42% | 6.873,00 |
| 11.11.2025 | 62,54 | 62,94 | 61,27 | 61,69 | -1,20% | 2.209,00 |
| 10.11.2025 | 61,75 | 62,44 | 61,75 | 62,44 | 1,18% | 2.272,00 |
| 07.11.2025 | 61,91 | 61,94 | 61,26 | 61,71 | -0,08% | 3.984,00 |
| 06.11.2025 | 62,06 | 62,89 | 61,76 | 61,76 | -1,89% | 1.958,00 |
| 05.11.2025 | 63,10 | 63,20 | 62,66 | 62,95 | -1,13% | 1.031,00 |
| 04.11.2025 | 64,00 | 64,61 | 63,67 | 63,67 | -1,41% | 5.061,00 |
| 03.11.2025 | 64,40 | 65,00 | 64,35 | 64,58 | 2,69% | 3.329,00 |
| 31.10.2025 | 62,69 | 63,72 | 62,60 | 62,89 | 0,29% | 2.689,00 |
| 30.10.2025 | 61,64 | 63,06 | 61,21 | 62,71 | 2,32% | 2.275,00 |
| 29.10.2025 | 62,47 | 62,80 | 61,29 | 61,29 | -1,26% | 3.458,00 |
| 28.10.2025 | 61,40 | 62,08 | 60,97 | 62,07 | 0,96% | 2.748,00 |
| 27.10.2025 | 60,98 | 61,48 | 60,75 | 61,48 | 0,65% | 3.766,00 |
| 24.10.2025 | 60,45 | 61,20 | 60,45 | 61,08 | 1,21% | 5.769,00 |
| 23.10.2025 | 60,75 | 61,46 | 60,35 | 60,35 | -0,59% | 6.856,00 |
| 22.10.2025 | 60,75 | 61,32 | 60,49 | 60,71 | -0,26% | 3.058,00 |
| 21.10.2025 | 60,54 | 61,30 | 60,54 | 60,87 | 0,51% | 2.557,00 |
| 20.10.2025 | 60,06 | 60,77 | 60,06 | 60,56 | 0,51% | 3.191,00 |
| 17.10.2025 | 58,44 | 60,25 | 58,44 | 60,25 | 1,77% | 2.707,00 |
| 16.10.2025 | 59,42 | 60,20 | 59,00 | 59,20 | -1,33% | 4.000,00 |
| 15.10.2025 | 59,04 | 60,40 | 59,04 | 60,00 | 1,52% | 4.573,00 |
| 14.10.2025 | 57,82 | 59,10 | 57,82 | 59,10 | 1,79% | 1.814,00 |
| 13.10.2025 | 59,12 | 59,56 | 58,06 | 58,06 | -3,22% | 3.603,00 |