50,800€
-2,64%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 51,62 | 52,39 | 50,60 | 50,87 | -2,12% | 213,00 |
| 03.04.2025 | 54,40 | 54,91 | 51,97 | 51,97 | -8,77% | 958,00 |
| 02.04.2025 | 57,34 | 57,50 | 56,41 | 56,97 | -0,54% | 395,00 |
| 01.04.2025 | 56,93 | 57,40 | 56,50 | 57,28 | 0,39% | 191,00 |
| 31.03.2025 | 55,92 | 57,20 | 55,48 | 57,05 | 1,98% | 1.850,00 |
| 28.03.2025 | 56,83 | 57,57 | 55,91 | 55,95 | -1,60% | 32,00 |
| 27.03.2025 | 57,41 | 57,59 | 56,84 | 56,86 | -0,98% | 190,00 |
| 26.03.2025 | 56,53 | 57,50 | 56,42 | 57,42 | 1,54% | 220,00 |
| 25.03.2025 | 56,33 | 56,63 | 56,01 | 56,55 | 0,32% | 63,00 |
| 24.03.2025 | 56,06 | 56,82 | 55,85 | 56,37 | 0,91% | 744,00 |
| 21.03.2025 | 55,99 | 56,22 | 54,56 | 55,86 | -0,04% | 70,00 |
| 20.03.2025 | 56,23 | 56,50 | 55,70 | 55,88 | -0,42% | 300,00 |
| 19.03.2025 | 55,28 | 56,54 | 55,15 | 56,12 | 1,94% | 175,00 |
| 18.03.2025 | 55,66 | 56,09 | 54,64 | 55,05 | -1,21% | 600,00 |
| 17.03.2025 | 55,31 | 56,04 | 55,12 | 55,72 | 0,51% | 357,00 |
| 14.03.2025 | 55,30 | 55,73 | 54,82 | 55,44 | 0,57% | 3.037,00 |
| 13.03.2025 | 55,44 | 56,19 | 54,54 | 55,13 | -0,55% | 482,00 |
| 12.03.2025 | 55,63 | 56,66 | 55,22 | 55,43 | -0,44% | 640,00 |
| 11.03.2025 | 57,54 | 57,54 | 55,40 | 55,68 | -3,11% | 1.332,00 |
| 10.03.2025 | 58,71 | 59,07 | 57,01 | 57,47 | -2,48% | 809,00 |
| 07.03.2025 | 58,09 | 59,21 | 57,21 | 58,93 | 0,24% | 680,00 |
| 06.03.2025 | 59,02 | 59,29 | 58,08 | 58,79 | -0,79% | 630,00 |
| 05.03.2025 | 59,90 | 59,91 | 58,43 | 59,26 | -0,60% | 2.579,00 |
| 04.03.2025 | 60,57 | 61,19 | 59,38 | 59,62 | -1,54% | 4.386,00 |
| 03.03.2025 | 61,81 | 61,96 | 60,34 | 60,55 | -2,00% | 16,00 |
| 28.02.2025 | 61,46 | 61,92 | 60,54 | 61,78 | 0,72% | 150,00 |
| 27.02.2025 | 61,48 | 63,49 | 61,29 | 61,34 | 0,37% | 72,00 |
| 26.02.2025 | 61,36 | 61,68 | 60,83 | 61,12 | -0,03% | 640,00 |
| 25.02.2025 | 60,47 | 61,86 | 60,14 | 61,14 | 1,14% | 477,00 |
| 24.02.2025 | 61,05 | 61,97 | 60,38 | 60,45 | -1,19% | 65,00 |
| 21.02.2025 | 61,64 | 62,13 | 61,06 | 61,17 | -0,65% | 285,00 |
| 20.02.2025 | 61,98 | 62,49 | 61,24 | 61,57 | -0,98% | 567,00 |
| 19.02.2025 | 62,02 | 62,40 | 61,64 | 62,18 | 0,61% | 169,00 |
| 18.02.2025 | 62,80 | 63,40 | 61,68 | 61,81 | -1,42% | 640,00 |
| 17.02.2025 | 61,93 | 62,98 | 61,93 | 62,70 | 1,56% | 3.394,00 |
| 14.02.2025 | 60,86 | 61,96 | 60,39 | 61,73 | 1,18% | 2.285,00 |
| 13.02.2025 | 63,61 | 64,41 | 60,19 | 61,01 | 1,44% | 2.492,00 |
| 12.02.2025 | 60,31 | 60,49 | 58,75 | 60,15 | -0,18% | 3.112,00 |
| 11.02.2025 | 60,75 | 60,86 | 60,09 | 60,26 | -1,10% | 494,00 |
| 10.02.2025 | 60,47 | 61,28 | 60,44 | 60,93 | 1,05% | 2.195,00 |
| 07.02.2025 | 60,13 | 61,06 | 59,92 | 60,29 | 0,59% | 200,00 |
| 06.02.2025 | 60,50 | 60,74 | 59,78 | 59,94 | -0,35% | 978,00 |
| 05.02.2025 | 59,03 | 60,27 | 58,75 | 60,15 | 1,86% | 1.500,00 |
| 04.02.2025 | 59,10 | 59,36 | 58,30 | 59,05 | -0,46% | 4.216,00 |
| 03.02.2025 | 58,21 | 59,57 | 58,03 | 59,32 | 1,61% | 1.116,00 |
| 31.01.2025 | 58,07 | 58,97 | 57,93 | 58,38 | 0,46% | 1.266,00 |
| 30.01.2025 | 57,76 | 58,60 | 57,48 | 58,11 | 1,61% | 1.290,00 |
| 29.01.2025 | 57,07 | 58,24 | 56,91 | 57,19 | 0,42% | 518,00 |
| 28.01.2025 | 56,31 | 57,48 | 56,31 | 56,95 | 1,08% | 1.870,00 |
| 27.01.2025 | 59,01 | 59,16 | 56,01 | 56,34 | -4,99% | 1.276,00 |
| 24.01.2025 | 59,43 | 59,51 | 58,87 | 59,30 | -0,73% | 352,00 |
| 23.01.2025 | 59,24 | 59,80 | 59,00 | 59,73 | 0,92% | 220,00 |
| 22.01.2025 | 58,56 | 59,28 | 58,29 | 59,19 | 1,08% | 293,00 |
| 21.01.2025 | 58,26 | 59,04 | 57,64 | 58,56 | 0,67% | 811,00 |
| 20.01.2025 | 58,45 | 58,53 | 58,00 | 58,17 | -0,78% | 622,00 |
| 17.01.2025 | 58,33 | 59,44 | 58,11 | 58,63 | 0,93% | 1.557,00 |
| 16.01.2025 | 58,52 | 58,80 | 58,06 | 58,09 | -0,29% | 376,00 |
| 15.01.2025 | 57,69 | 58,63 | 57,51 | 58,26 | 1,13% | 360,00 |
| 14.01.2025 | 57,43 | 57,61 | 57,06 | 57,61 | 0,20% | 3.711,00 |
| 13.01.2025 | 57,36 | 57,83 | 56,98 | 57,49 | 0,31% | 653,00 |
| 10.01.2025 | 57,25 | 57,66 | 57,19 | 57,32 | 0,19% | - |
| 09.01.2025 | 57,38 | 57,94 | 57,01 | 57,21 | -0,30% | 3.282,00 |
| 08.01.2025 | 57,03 | 57,43 | 56,57 | 57,38 | 0,73% | 71,00 |
| 07.01.2025 | 56,50 | 57,08 | 56,23 | 56,96 | 0,65% | 212,00 |
| 06.01.2025 | 57,08 | 57,41 | 56,39 | 56,59 | -0,87% | 215,00 |
| 03.01.2025 | 57,39 | 57,43 | 56,76 | 57,09 | -0,87% | 410,00 |
| 02.01.2025 | 57,21 | 57,94 | 57,09 | 57,59 | 1,47% | 1.310,00 |
| 30.12.2024 | 57,16 | 57,60 | 56,65 | 56,75 | -0,79% | 120,00 |
| 27.12.2024 | 57,42 | 57,61 | 56,78 | 57,20 | 0,93% | 3.187,00 |
| 23.12.2024 | 56,10 | 56,71 | 55,70 | 56,68 | 0,98% | 20,00 |
| 20.12.2024 | 55,53 | 56,38 | 55,00 | 56,13 | 1,02% | 930,00 |
| 19.12.2024 | 55,46 | 55,90 | 54,93 | 55,56 | 0,15% | 195,00 |
| 18.12.2024 | 55,58 | 56,24 | 55,46 | 55,48 | -0,58% | 25,00 |
| 17.12.2024 | 55,50 | 56,22 | 55,15 | 55,80 | 0,47% | 302,00 |
| 16.12.2024 | 55,74 | 55,97 | 55,06 | 55,54 | -0,54% | 50,00 |
| 13.12.2024 | 55,93 | 56,24 | 55,36 | 55,84 | -0,65% | 1.940,00 |
| 12.12.2024 | 55,54 | 56,86 | 55,44 | 56,21 | 0,66% | 550,00 |
| 11.12.2024 | 55,79 | 56,19 | 55,53 | 55,84 | 0,11% | 935,00 |
| 10.12.2024 | 55,83 | 56,01 | 55,25 | 55,78 | -0,17% | 575,00 |
| 09.12.2024 | 56,78 | 56,79 | 55,81 | 55,87 | -1,42% | 366,00 |
| 06.12.2024 | 56,86 | 56,98 | 56,31 | 56,68 | -0,10% | 1.055,00 |
| 05.12.2024 | 56,79 | 57,00 | 56,24 | 56,73 | 0,06% | 454,00 |
| 04.12.2024 | 56,56 | 57,00 | 56,25 | 56,70 | 0,18% | 2.340,00 |
| 03.12.2024 | 56,68 | 56,68 | 56,19 | 56,60 | 0,00% | 290,00 |
| 02.12.2024 | 56,10 | 56,95 | 56,00 | 56,60 | 1,21% | 554,00 |
| 29.11.2024 | 55,94 | 56,50 | 55,87 | 55,92 | -0,17% | 90,00 |
| 28.11.2024 | 56,27 | 56,54 | 55,66 | 56,02 | -0,21% | 783,00 |
| 27.11.2024 | 56,86 | 56,87 | 55,74 | 56,14 | -1,22% | 250,00 |
| 26.11.2024 | 56,09 | 56,90 | 55,81 | 56,83 | 1,45% | 248,00 |
| 25.11.2024 | 56,20 | 56,37 | 55,55 | 56,02 | -0,37% | 1.010,00 |
| 22.11.2024 | 55,00 | 56,38 | 54,83 | 56,23 | 2,35% | 135,00 |
| 21.11.2024 | 54,26 | 55,26 | 54,14 | 54,94 | 0,70% | 600,00 |
| 20.11.2024 | 53,92 | 54,56 | 53,75 | 54,56 | 1,38% | - |
| 19.11.2024 | 54,11 | 54,38 | 53,25 | 53,81 | -0,57% | 94,00 |
| 18.11.2024 | 54,53 | 54,86 | 54,05 | 54,12 | -0,85% | 801,00 |
| 15.11.2024 | 54,64 | 55,10 | 54,13 | 54,59 | -0,81% | 245,00 |
| 14.11.2024 | 54,34 | 56,49 | 53,09 | 55,03 | -1,88% | 1.104,00 |
| 13.11.2024 | 55,17 | 56,13 | 54,48 | 56,09 | 1,46% | 1.924,00 |
| 12.11.2024 | 55,04 | 55,60 | 55,01 | 55,28 | 0,44% | 1.484,00 |
| 11.11.2024 | 54,11 | 55,74 | 54,10 | 55,04 | 1,58% | 915,00 |