54,930€
0,92%
Echtzeit-Aktienkurs Cisco Systems
Bid:
Ask:
Aktienkurse zur Cisco Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 53,93 | 54,27 | 53,55 | 54,19 | 0,77% | 926,00 |
| 07.11.2024 | 53,82 | 54,04 | 53,29 | 53,77 | -0,20% | 179,00 |
| 06.11.2024 | 51,85 | 54,10 | 51,85 | 53,88 | 4,80% | 3.140,00 |
| 05.11.2024 | 51,49 | 51,52 | 50,89 | 51,41 | 0,16% | 530,00 |
| 04.11.2024 | 50,86 | 51,36 | 50,56 | 51,33 | 0,21% | 43.886,00 |
| 01.11.2024 | 50,36 | 51,41 | 50,03 | 51,22 | 1,80% | 764,00 |
| 31.10.2024 | 51,31 | 51,31 | 50,20 | 50,32 | -1,53% | 202,00 |
| 30.10.2024 | 51,37 | 51,74 | 50,94 | 51,10 | -0,56% | 427,00 |
| 29.10.2024 | 51,11 | 51,92 | 51,05 | 51,39 | 0,51% | 2.303,00 |
| 28.10.2024 | 51,87 | 51,95 | 51,06 | 51,13 | -1,03% | 955,00 |
| 25.10.2024 | 51,77 | 52,27 | 51,54 | 51,66 | -0,03% | 187,00 |
| 24.10.2024 | 51,91 | 52,35 | 51,57 | 51,67 | -0,96% | 515,00 |
| 23.10.2024 | 52,21 | 52,51 | 51,98 | 52,17 | -0,50% | 1.939,00 |
| 22.10.2024 | 52,21 | 52,66 | 51,57 | 52,43 | 0,21% | 1.175,00 |
| 21.10.2024 | 52,15 | 52,70 | 51,91 | 52,32 | 0,18% | 3.795,00 |
| 18.10.2024 | 51,98 | 52,35 | 51,75 | 52,23 | 0,30% | 600,00 |
| 17.10.2024 | 51,93 | 52,26 | 51,61 | 52,07 | 0,25% | 1.600,00 |
| 16.10.2024 | 50,05 | 51,95 | 50,05 | 51,94 | 4,51% | 2.500,00 |
| 15.10.2024 | 49,79 | 50,14 | 49,54 | 49,70 | -0,11% | 954,00 |
| 14.10.2024 | 49,53 | 49,87 | 49,31 | 49,75 | 0,30% | 557,00 |
| 11.10.2024 | 48,94 | 49,68 | 48,81 | 49,61 | 1,34% | 7.125,00 |
| 10.10.2024 | 49,13 | 49,24 | 48,80 | 48,95 | -0,04% | 330,00 |
| 09.10.2024 | 47,99 | 49,07 | 47,81 | 48,97 | 1,98% | 1.365,00 |
| 08.10.2024 | 47,80 | 48,13 | 47,53 | 48,02 | 0,30% | 800,00 |
| 07.10.2024 | 48,11 | 48,18 | 47,75 | 47,87 | -0,35% | 725,00 |
| 04.10.2024 | 47,58 | 48,23 | 47,26 | 48,04 | 1,04% | 352,00 |
| 03.10.2024 | 47,62 | 47,76 | 47,29 | 47,55 | -0,16% | 290,00 |
| 02.10.2024 | 47,22 | 47,86 | 47,18 | 47,62 | -0,06% | 2.240,00 |
| 01.10.2024 | 47,71 | 48,02 | 47,28 | 47,65 | -0,29% | 1.457,00 |
| 30.09.2024 | 47,54 | 47,87 | 47,12 | 47,79 | 0,63% | 435,00 |
| 27.09.2024 | 47,70 | 47,70 | 47,25 | 47,49 | 0,45% | 820,00 |
| 26.09.2024 | 47,38 | 47,81 | 47,18 | 47,28 | -0,13% | 135,00 |
| 25.09.2024 | 46,80 | 47,35 | 46,46 | 47,34 | 0,70% | 1.345,00 |
| 24.09.2024 | 46,90 | 47,11 | 46,68 | 47,01 | 0,10% | 520,00 |
| 23.09.2024 | 46,60 | 47,13 | 46,50 | 46,96 | 0,85% | 557,00 |
| 20.09.2024 | 45,96 | 46,85 | 45,83 | 46,57 | 1,05% | 700,00 |
| 19.09.2024 | 45,73 | 46,42 | 45,14 | 46,08 | 1,15% | 1.050,00 |
| 18.09.2024 | 45,64 | 45,78 | 45,15 | 45,56 | 0,03% | 1.618,00 |
| 17.09.2024 | 45,82 | 46,24 | 45,50 | 45,55 | -0,69% | 2.450,00 |
| 16.09.2024 | 44,84 | 45,88 | 44,33 | 45,86 | 2,02% | 5.584,00 |
| 13.09.2024 | 44,83 | 45,17 | 44,59 | 44,95 | 0,28% | 452,00 |
| 12.09.2024 | 44,68 | 44,84 | 44,28 | 44,82 | 0,56% | 500,00 |
| 11.09.2024 | 44,25 | 44,65 | 43,46 | 44,57 | 0,73% | 500,00 |
| 10.09.2024 | 44,05 | 44,38 | 43,91 | 44,25 | 0,28% | 800,00 |
| 09.09.2024 | 43,74 | 44,48 | 43,62 | 44,13 | 0,85% | 610,00 |
| 06.09.2024 | 44,39 | 44,40 | 43,48 | 43,75 | -1,12% | - |
| 05.09.2024 | 44,84 | 44,86 | 44,08 | 44,25 | -1,38% | 343,00 |
| 04.09.2024 | 45,34 | 45,38 | 44,80 | 44,87 | -1,05% | 315,00 |
| 03.09.2024 | 45,32 | 45,71 | 45,21 | 45,35 | 0,04% | 850,00 |
| 02.09.2024 | 45,62 | 45,79 | 45,31 | 45,33 | -0,84% | 1.180,00 |
| 30.08.2024 | 45,49 | 45,79 | 45,33 | 45,71 | 0,48% | 279,00 |
| 29.08.2024 | 45,02 | 45,91 | 44,89 | 45,49 | 1,44% | 925,00 |
| 28.08.2024 | 45,40 | 45,62 | 44,48 | 44,84 | -1,13% | 200,00 |
| 27.08.2024 | 45,38 | 45,61 | 45,14 | 45,36 | -0,40% | 10.529,00 |
| 26.08.2024 | 45,41 | 45,71 | 45,12 | 45,54 | 0,49% | 1.294,00 |
| 23.08.2024 | 45,23 | 45,62 | 45,06 | 45,32 | 0,19% | 1.049,00 |
| 22.08.2024 | 45,32 | 45,82 | 45,19 | 45,23 | -0,01% | 381,00 |
| 21.08.2024 | 45,23 | 45,42 | 44,73 | 45,24 | 0,19% | 290,00 |
| 20.08.2024 | 45,12 | 45,28 | 44,68 | 45,15 | 0,13% | - |
| 19.08.2024 | 44,64 | 45,10 | 44,57 | 45,09 | -0,14% | 675,00 |
| 16.08.2024 | 44,38 | 45,25 | 43,80 | 45,16 | 2,14% | 1.223,00 |
| 15.08.2024 | 43,62 | 45,93 | 41,28 | 44,21 | 7,14% | 6.151,00 |
| 14.08.2024 | 41,54 | 41,54 | 40,69 | 41,27 | 0,04% | 670,00 |
| 13.08.2024 | 41,03 | 41,34 | 40,96 | 41,25 | 0,55% | 280,00 |
| 12.08.2024 | 41,65 | 41,88 | 40,92 | 41,02 | -1,50% | 1.150,00 |
| 09.08.2024 | 42,08 | 42,17 | 41,42 | 41,65 | -0,81% | 92,00 |
| 08.08.2024 | 41,13 | 42,42 | 41,13 | 41,99 | 1,63% | 244,00 |
| 07.08.2024 | 41,66 | 42,32 | 41,28 | 41,31 | 0,05% | 1.710,00 |
| 06.08.2024 | 41,31 | 41,87 | 40,91 | 41,29 | 1,06% | 2.350,00 |
| 05.08.2024 | 42,23 | 43,11 | 40,79 | 40,86 | -4,41% | 2.448,00 |
| 02.08.2024 | 43,66 | 43,95 | 42,48 | 42,74 | -2,68% | 944,00 |
| 01.08.2024 | 44,83 | 45,12 | 43,76 | 43,92 | -1,89% | - |
| 31.07.2024 | 44,49 | 45,05 | 44,43 | 44,76 | 0,56% | 253,00 |
| 30.07.2024 | 44,36 | 44,92 | 43,99 | 44,52 | 0,37% | 500,00 |
| 29.07.2024 | 44,16 | 44,53 | 43,86 | 44,35 | 0,56% | 111,00 |
| 26.07.2024 | 43,64 | 44,18 | 43,48 | 44,10 | 1,29% | 1.418,00 |
| 25.07.2024 | 43,29 | 44,42 | 42,91 | 43,54 | 0,71% | 300,00 |
| 24.07.2024 | 42,73 | 43,37 | 42,40 | 43,24 | 1,21% | 1.958,00 |
| 23.07.2024 | 43,01 | 43,18 | 42,71 | 42,72 | -0,63% | 3.330,00 |
| 22.07.2024 | 43,83 | 43,83 | 42,96 | 42,99 | -1,13% | 1.000,00 |
| 19.07.2024 | 44,13 | 44,46 | 43,30 | 43,48 | -1,35% | 1.237,00 |
| 18.07.2024 | 44,41 | 44,55 | 43,98 | 44,08 | -0,65% | 2.200,00 |
| 17.07.2024 | 43,48 | 44,55 | 43,11 | 44,37 | 2,02% | 251,00 |
| 16.07.2024 | 43,58 | 44,08 | 43,23 | 43,49 | -0,03% | 875,00 |
| 15.07.2024 | 43,61 | 43,73 | 42,88 | 43,51 | 0,19% | 3.351,00 |
| 12.07.2024 | 43,09 | 43,88 | 42,63 | 43,43 | 0,88% | 275,00 |
| 11.07.2024 | 42,63 | 43,16 | 42,37 | 43,05 | 0,77% | 849,00 |
| 10.07.2024 | 42,31 | 42,74 | 42,31 | 42,72 | 0,89% | 2.868,00 |
| 09.07.2024 | 42,65 | 42,80 | 42,22 | 42,35 | -0,44% | 3.332,00 |
| 08.07.2024 | 42,91 | 43,14 | 42,45 | 42,54 | -1,13% | 353,00 |
| 05.07.2024 | 43,33 | 43,36 | 42,77 | 43,03 | -1,43% | - |