67,400€
0,15%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 67,86 | 67,87 | 66,18 | 67,40 | 0,15% | 253,00 |
| 11.12.2025 | 68,73 | 69,18 | 67,08 | 67,30 | -2,05% | 170,00 |
| 10.12.2025 | 68,38 | 69,13 | 67,48 | 68,71 | 0,25% | 604,00 |
| 09.12.2025 | 67,76 | 68,75 | 67,50 | 68,54 | 0,54% | 10,00 |
| 08.12.2025 | 66,96 | 68,31 | 66,82 | 68,17 | 1,99% | 1.156,00 |
| 05.12.2025 | 66,84 | 67,17 | 66,06 | 66,84 | 0,81% | 725,00 |
| 04.12.2025 | 66,84 | 66,88 | 66,15 | 66,30 | -0,50% | 438,00 |
| 03.12.2025 | 66,19 | 66,70 | 64,87 | 66,63 | 0,82% | 1.433,00 |
| 02.12.2025 | 65,53 | 66,23 | 65,14 | 66,09 | 0,59% | 1.250,00 |
| 01.12.2025 | 66,17 | 66,31 | 65,41 | 65,70 | -0,54% | 525,00 |
| 28.11.2025 | 65,46 | 66,62 | 65,46 | 66,06 | 0,73% | 3.180,00 |
| 27.11.2025 | 65,63 | 66,08 | 65,03 | 65,58 | -0,20% | 150,00 |
| 26.11.2025 | 66,05 | 66,58 | 65,05 | 65,71 | -0,38% | 730,00 |
| 25.11.2025 | 65,92 | 66,65 | 65,74 | 65,96 | -0,47% | 993,00 |
| 24.11.2025 | 66,39 | 67,66 | 65,69 | 66,27 | -0,12% | 708,00 |
| 21.11.2025 | 65,76 | 66,85 | 65,21 | 66,35 | -0,32% | 1.295,00 |
| 20.11.2025 | 68,42 | 69,51 | 65,35 | 66,56 | -2,49% | 1.205,00 |
| 19.11.2025 | 66,80 | 68,46 | 66,10 | 68,26 | 2,58% | 1.944,00 |
| 18.11.2025 | 66,83 | 67,44 | 66,01 | 66,54 | -0,67% | 565,00 |
| 17.11.2025 | 67,33 | 68,56 | 66,85 | 66,99 | -0,56% | 687,00 |
| 14.11.2025 | 66,64 | 67,71 | 65,19 | 67,37 | 1,68% | 1.071,00 |
| 13.11.2025 | 68,38 | 68,52 | 65,84 | 66,26 | 3,60% | 3.267,00 |
| 12.11.2025 | 62,11 | 64,03 | 61,81 | 63,96 | 3,33% | 750,00 |
| 11.11.2025 | 62,49 | 62,63 | 61,28 | 61,90 | -0,51% | 400,00 |
| 10.11.2025 | 61,75 | 62,71 | 61,64 | 62,22 | 1,63% | 112,00 |
| 07.11.2025 | 61,82 | 62,09 | 60,94 | 61,22 | -0,84% | 333,00 |
| 06.11.2025 | 62,19 | 62,73 | 61,26 | 61,74 | -1,80% | 1.712,00 |
| 05.11.2025 | 63,13 | 63,26 | 62,15 | 62,87 | -0,33% | 172,00 |
| 04.11.2025 | 64,21 | 64,97 | 62,85 | 63,08 | -2,50% | 213,00 |
| 03.11.2025 | 64,35 | 65,22 | 63,99 | 64,70 | 2,07% | 1.470,00 |
| 31.10.2025 | 62,85 | 63,74 | 62,69 | 63,39 | 0,94% | 365,00 |
| 30.10.2025 | 61,25 | 63,42 | 61,12 | 62,80 | 0,98% | 924,00 |
| 29.10.2025 | 62,60 | 62,70 | 61,21 | 62,19 | 0,19% | 816,00 |
| 28.10.2025 | 61,26 | 62,37 | 60,96 | 62,07 | 1,57% | 324,00 |
| 27.10.2025 | 60,86 | 61,40 | 60,49 | 61,11 | 0,69% | 104,00 |
| 24.10.2025 | 60,67 | 61,01 | 60,28 | 60,69 | -0,23% | 37,00 |
| 23.10.2025 | 61,16 | 61,35 | 60,46 | 60,83 | 0,55% | 720,00 |
| 22.10.2025 | 61,11 | 61,25 | 60,15 | 60,50 | -0,98% | 601,00 |
| 21.10.2025 | 60,72 | 61,37 | 60,45 | 61,10 | 0,96% | 291,00 |
| 20.10.2025 | 60,31 | 60,92 | 60,04 | 60,52 | 0,31% | 231,00 |
| 17.10.2025 | 58,71 | 60,62 | 58,36 | 60,33 | 1,58% | - |
| 16.10.2025 | 59,77 | 60,17 | 58,70 | 59,39 | -0,44% | 530,00 |
| 15.10.2025 | 59,19 | 60,43 | 58,91 | 59,65 | 1,05% | - |
| 14.10.2025 | 58,13 | 59,59 | 57,74 | 59,03 | 1,23% | 1.205,00 |
| 13.10.2025 | 59,48 | 59,70 | 58,04 | 58,31 | -0,46% | 314,00 |
| 10.10.2025 | 60,65 | 61,19 | 58,46 | 58,58 | -3,41% | 602,00 |
| 09.10.2025 | 60,49 | 60,94 | 59,74 | 60,65 | 0,03% | 1.596,00 |
| 08.10.2025 | 59,36 | 60,95 | 59,17 | 60,63 | 2,71% | 1.633,00 |
| 07.10.2025 | 58,68 | 59,35 | 58,64 | 59,03 | 0,82% | 391,00 |
| 06.10.2025 | 58,02 | 58,88 | 57,91 | 58,55 | 1,11% | 77,00 |
| 03.10.2025 | 58,12 | 58,39 | 57,64 | 57,91 | -1,13% | 508,00 |
| 02.10.2025 | 58,52 | 58,94 | 58,25 | 58,57 | 0,17% | 64,00 |
| 01.10.2025 | 57,82 | 58,66 | 57,40 | 58,47 | 1,35% | 300,00 |
| 30.09.2025 | 57,68 | 58,56 | 57,23 | 57,69 | 0,07% | 417,00 |
| 29.09.2025 | 57,44 | 58,20 | 57,24 | 57,65 | 0,37% | 480,00 |
| 26.09.2025 | 57,99 | 58,44 | 57,17 | 57,44 | -1,20% | 933,00 |
| 25.09.2025 | 57,37 | 58,45 | 57,20 | 58,14 | 1,73% | 222,00 |
| 24.09.2025 | 57,27 | 57,83 | 56,98 | 57,15 | 0,12% | 190,00 |
| 23.09.2025 | 57,36 | 57,86 | 56,79 | 57,08 | -0,78% | 170,00 |
| 22.09.2025 | 58,03 | 58,06 | 57,09 | 57,53 | -1,56% | 1.115,00 |
| 19.09.2025 | 58,26 | 58,85 | 57,12 | 58,44 | 0,69% | 358,00 |
| 18.09.2025 | 57,68 | 58,35 | 57,29 | 58,04 | 2,49% | 550,00 |
| 17.09.2025 | 56,46 | 57,36 | 56,04 | 56,63 | 0,41% | 40,00 |
| 16.09.2025 | 56,85 | 56,98 | 56,21 | 56,40 | -0,79% | 603,00 |
| 15.09.2025 | 56,67 | 57,15 | 56,29 | 56,85 | 0,44% | 308,00 |
| 12.09.2025 | 57,34 | 57,47 | 56,36 | 56,60 | -1,80% | 915,00 |
| 11.09.2025 | 58,37 | 58,58 | 57,52 | 57,64 | -0,85% | 1.692,00 |
| 10.09.2025 | 57,42 | 58,28 | 57,28 | 58,14 | 1,03% | - |
| 09.09.2025 | 56,82 | 57,61 | 56,74 | 57,54 | 1,37% | 445,00 |
| 08.09.2025 | 56,95 | 57,19 | 56,47 | 56,76 | -0,63% | - |
| 05.09.2025 | 58,33 | 58,46 | 56,61 | 57,12 | -1,65% | 387,00 |
| 04.09.2025 | 58,09 | 58,78 | 57,89 | 58,08 | 0,07% | 52,00 |
| 03.09.2025 | 57,99 | 58,47 | 57,66 | 58,04 | -0,46% | 176,00 |
| 02.09.2025 | 58,73 | 59,17 | 57,88 | 58,31 | -1,24% | 66,00 |
| 01.09.2025 | 59,08 | 59,70 | 58,64 | 59,04 | 0,02% | 6.037,00 |
| 29.08.2025 | 59,37 | 59,56 | 58,86 | 59,03 | 0,53% | 49,00 |
| 28.08.2025 | 58,88 | 59,53 | 58,61 | 58,72 | -0,05% | 60,00 |
| 27.08.2025 | 58,90 | 59,21 | 58,64 | 58,75 | 0,15% | 280,00 |
| 26.08.2025 | 57,63 | 59,03 | 57,44 | 58,66 | 1,44% | 375,00 |
| 25.08.2025 | 57,49 | 57,98 | 57,29 | 57,83 | 0,68% | 400,00 |
| 22.08.2025 | 57,78 | 58,30 | 57,18 | 57,44 | -0,57% | 8,00 |
| 21.08.2025 | 57,60 | 57,89 | 57,17 | 57,77 | 0,34% | 105,00 |
| 20.08.2025 | 57,25 | 57,65 | 57,06 | 57,57 | 0,47% | 160,00 |
| 19.08.2025 | 57,44 | 57,87 | 56,94 | 57,30 | -0,15% | 13,00 |
| 18.08.2025 | 56,66 | 57,52 | 56,36 | 57,39 | 1,42% | 240,00 |
| 15.08.2025 | 59,40 | 59,48 | 56,28 | 56,58 | -4,91% | 573,00 |
| 14.08.2025 | 60,03 | 60,57 | 57,92 | 59,50 | -1,02% | 1.725,00 |
| 13.08.2025 | 61,22 | 61,55 | 60,09 | 60,12 | -1,68% | 40,00 |
| 12.08.2025 | 60,86 | 61,28 | 60,54 | 61,15 | 0,43% | 2.735,00 |
| 11.08.2025 | 61,96 | 62,54 | 60,62 | 60,89 | -1,28% | 443,00 |
| 08.08.2025 | 60,14 | 61,76 | 59,78 | 61,68 | 2,80% | 500,00 |
| 07.08.2025 | 59,27 | 60,18 | 59,26 | 60,00 | 1,04% | 122,00 |
| 06.08.2025 | 58,66 | 59,53 | 58,33 | 59,38 | 1,78% | 8.894,00 |
| 05.08.2025 | 59,39 | 59,64 | 58,28 | 58,34 | -1,47% | - |
| 04.08.2025 | 58,20 | 59,23 | 58,02 | 59,21 | 2,09% | 807,00 |
| 01.08.2025 | 59,58 | 59,95 | 57,45 | 58,00 | -2,78% | 120,00 |
| 31.07.2025 | 59,41 | 60,59 | 59,16 | 59,66 | -0,18% | 298,00 |
| 30.07.2025 | 58,92 | 59,78 | 58,80 | 59,77 | 1,55% | 609,00 |
| 29.07.2025 | 58,73 | 59,63 | 58,56 | 58,86 | 0,46% | 829,00 |
| 28.07.2025 | 58,70 | 58,94 | 57,90 | 58,59 | 0,15% | - |