77,975€
2,32%
Echtzeit-Aktienkurs Cisco Systems
Bid:
Ask:
Aktienkurse zur Cisco Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 75,86 | 77,44 | 75,86 | 76,70 | 0,64% | 1.674,00 |
| 29.04.2026 | 74,09 | 76,21 | 73,79 | 76,21 | 3,88% | 1.126,00 |
| 28.04.2026 | 75,59 | 76,12 | 73,00 | 73,36 | -2,64% | 1.182,00 |
| 27.04.2026 | 75,63 | 76,24 | 75,28 | 75,35 | -1,73% | 1.323,00 |
| 24.04.2026 | 75,64 | 76,68 | 74,95 | 76,68 | 0,30% | 1.537,00 |
| 23.04.2026 | 76,16 | 77,07 | 75,81 | 76,45 | 0,50% | 1.103,00 |
| 22.04.2026 | 76,41 | 76,74 | 76,01 | 76,07 | 0,37% | 1.644,00 |
| 21.04.2026 | 74,50 | 75,79 | 73,96 | 75,79 | 1,99% | 1.194,00 |
| 20.04.2026 | 73,02 | 74,55 | 72,72 | 74,31 | 1,81% | 1.865,00 |
| 17.04.2026 | 71,51 | 72,99 | 71,51 | 72,99 | 2,24% | 4.521,00 |
| 16.04.2026 | 69,61 | 71,39 | 69,61 | 71,39 | 2,54% | 1.798,00 |
| 15.04.2026 | 69,79 | 70,36 | 69,20 | 69,62 | 0,90% | 1.392,00 |
| 14.04.2026 | 69,73 | 69,73 | 69,00 | 69,00 | -0,72% | 874,00 |
| 13.04.2026 | 69,72 | 70,41 | 69,50 | 69,50 | -1,73% | 1.808,00 |
| 10.04.2026 | 70,90 | 71,06 | 70,64 | 70,72 | -1,55% | 908,00 |
| 09.04.2026 | 71,45 | 71,87 | 71,07 | 71,83 | 1,67% | 861,00 |
| 08.04.2026 | 70,93 | 70,93 | 69,83 | 70,65 | 1,68% | 205,00 |
| 07.04.2026 | 69,26 | 69,66 | 69,06 | 69,48 | 1,88% | 775,00 |
| 02.04.2026 | 66,33 | 68,20 | 66,29 | 68,20 | -0,01% | 5.731,00 |
| 01.04.2026 | 67,04 | 68,21 | 67,04 | 68,21 | 1,23% | 3.120,00 |
| 31.03.2026 | 67,39 | 68,18 | 66,20 | 67,38 | -1,76% | 2.907,00 |
| 30.03.2026 | 69,21 | 69,99 | 68,07 | 68,59 | -1,45% | 959,00 |
| 27.03.2026 | 71,24 | 71,42 | 69,51 | 69,60 | -2,79% | 1.999,00 |
| 26.03.2026 | 70,29 | 71,97 | 69,81 | 71,60 | 0,48% | 1.568,00 |
| 25.03.2026 | 69,81 | 71,26 | 69,81 | 71,26 | 3,17% | 1.543,00 |
| 24.03.2026 | 67,68 | 69,56 | 67,68 | 69,07 | 1,38% | 1.087,00 |
| 23.03.2026 | 66,52 | 69,00 | 66,52 | 68,13 | 0,89% | 6.020,00 |
| 20.03.2026 | 68,04 | 68,04 | 67,42 | 67,53 | -0,31% | 786,00 |
| 19.03.2026 | 67,40 | 68,18 | 67,39 | 67,74 | -1,17% | 1.314,00 |
| 18.03.2026 | 68,73 | 69,46 | 68,48 | 68,54 | -0,85% | 2.401,00 |
| 17.03.2026 | 68,16 | 69,47 | 68,16 | 69,13 | 1,10% | 4.687,00 |
| 16.03.2026 | 68,62 | 69,05 | 67,90 | 68,38 | 0,09% | 1.325,00 |
| 13.03.2026 | 67,32 | 69,01 | 67,12 | 68,32 | 0,84% | 2.427,00 |
| 12.03.2026 | 66,98 | 67,75 | 66,92 | 67,75 | -0,09% | 2.590,00 |
| 11.03.2026 | 66,69 | 67,89 | 66,58 | 67,81 | 0,15% | 901,00 |
| 10.03.2026 | 65,43 | 67,71 | 65,43 | 67,71 | 3,19% | 3.981,00 |
| 09.03.2026 | 67,43 | 67,53 | 65,08 | 65,62 | -3,07% | 1.795,00 |
| 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 |