58,955€
0,61%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 58,73 | 58,96 | 58,23 | 58,94 | 0,57% | 1.740,00 |
| 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 |
| 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 |