58,460€
-0,10%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 58,64 | 58,65 | 58,46 | 58,53 | 0,02% | 80,00 |
| 01.10.2025 | 57,86 | 58,52 | 57,72 | 58,52 | 0,05% | 2.991,00 |
| 30.09.2025 | 57,54 | 58,49 | 57,38 | 58,49 | 1,55% | 3.325,00 |
| 29.09.2025 | 57,37 | 58,01 | 57,37 | 57,60 | 0,05% | 1.689,00 |
| 26.09.2025 | 58,31 | 58,36 | 57,57 | 57,57 | -0,55% | 7.221,00 |
| 25.09.2025 | 57,24 | 58,55 | 57,14 | 57,89 | 0,94% | 5.936,00 |
| 24.09.2025 | 57,06 | 57,75 | 57,06 | 57,35 | 0,35% | 2.665,00 |
| 23.09.2025 | 57,22 | 57,85 | 57,15 | 57,15 | -0,75% | 3.277,00 |
| 22.09.2025 | 57,99 | 57,99 | 57,44 | 57,58 | -1,91% | 3.649,00 |
| 19.09.2025 | 58,19 | 58,70 | 58,09 | 58,70 | 0,86% | 1.763,00 |
| 18.09.2025 | 57,55 | 58,20 | 57,23 | 58,20 | 2,28% | 5.297,00 |
| 17.09.2025 | 56,34 | 56,90 | 56,04 | 56,90 | 0,69% | 6.133,00 |
| 16.09.2025 | 56,73 | 56,97 | 56,49 | 56,51 | -0,05% | 3.974,00 |
| 15.09.2025 | 56,61 | 57,18 | 56,39 | 56,54 | 0,07% | 3.376,00 |
| 12.09.2025 | 57,30 | 57,46 | 56,50 | 56,50 | -3,04% | 2.508,00 |
| 11.09.2025 | 58,28 | 58,51 | 58,14 | 58,27 | 0,64% | 949,00 |
| 10.09.2025 | 57,37 | 58,32 | 57,37 | 57,90 | 1,62% | 5.486,00 |
| 09.09.2025 | 56,86 | 57,12 | 56,70 | 56,98 | 0,26% | 2.149,00 |
| 08.09.2025 | 56,85 | 57,25 | 56,62 | 56,83 | -0,96% | 3.763,00 |
| 05.09.2025 | 58,20 | 58,51 | 57,16 | 57,38 | -2,13% | 2.632,00 |
| 04.09.2025 | 57,95 | 58,77 | 57,95 | 58,63 | 1,30% | 4.145,00 |
| 03.09.2025 | 58,10 | 58,39 | 57,88 | 57,88 | -0,48% | 5.648,00 |
| 02.09.2025 | 58,68 | 59,27 | 58,16 | 58,16 | -2,15% | 4.408,00 |
| 01.09.2025 | 59,17 | 59,45 | 58,82 | 59,44 | 0,44% | 4.920,00 |
| 29.08.2025 | 59,27 | 59,68 | 59,16 | 59,18 | -0,45% | 5.575,00 |
| 28.08.2025 | 58,56 | 59,45 | 58,56 | 59,45 | 0,93% | 3.578,00 |
| 27.08.2025 | 58,67 | 59,31 | 58,67 | 58,90 | 1,22% | 5.583,00 |
| 26.08.2025 | 57,56 | 58,73 | 57,29 | 58,19 | 0,59% | 11.047,00 |
| 25.08.2025 | 57,32 | 57,85 | 57,16 | 57,85 | -0,16% | 7.766,00 |
| 22.08.2025 | 57,62 | 58,28 | 57,58 | 57,94 | 0,47% | 6.690,00 |
| 21.08.2025 | 57,48 | 57,89 | 57,37 | 57,67 | 0,66% | 8.635,00 |
| 20.08.2025 | 57,47 | 57,51 | 57,14 | 57,29 | -0,56% | 8.224,00 |
| 19.08.2025 | 57,58 | 57,96 | 57,43 | 57,61 | 1,07% | 6.556,00 |
| 18.08.2025 | 56,53 | 57,27 | 56,53 | 57,00 | 0,97% | 6.149,00 |
| 15.08.2025 | 59,42 | 59,63 | 56,45 | 56,45 | -5,76% | 5.505,00 |
| 14.08.2025 | 59,92 | 60,59 | 59,00 | 59,90 | -0,79% | 17.018,00 |
| 13.08.2025 | 61,08 | 61,51 | 60,38 | 60,38 | -1,39% | 8.061,00 |
| 12.08.2025 | 60,75 | 61,35 | 60,58 | 61,23 | -0,18% | 10.023,00 |
| 11.08.2025 | 62,10 | 62,31 | 61,20 | 61,34 | -0,42% | 12.137,00 |
| 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 |