67,760€
-1,68%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 69,04 | 69,07 | 67,57 | 67,76 | -1,73% | 660,00 |
| 05.03.2026 | 69,57 | 69,97 | 68,30 | 68,95 | -0,75% | 24.100,00 |
| 04.03.2026 | 67,65 | 69,54 | 67,52 | 69,47 | 2,22% | 3.150,00 |
| 03.03.2026 | 67,63 | 68,38 | 67,07 | 67,96 | 0,03% | 4.380,00 |
| 02.03.2026 | 66,44 | 68,02 | 66,39 | 67,94 | 1,00% | 3.136,00 |
| 27.02.2026 | 65,96 | 67,30 | 65,26 | 67,27 | 1,63% | 2.050,00 |
| 26.02.2026 | 66,84 | 67,15 | 65,91 | 66,19 | -1,23% | 1.320,00 |
| 25.02.2026 | 66,16 | 67,27 | 66,14 | 67,02 | 0,98% | 5.335,00 |
| 24.02.2026 | 66,22 | 66,86 | 65,82 | 66,37 | 0,64% | 5.055,00 |
| 23.02.2026 | 66,60 | 67,35 | 65,23 | 65,95 | -1,89% | 1.745,00 |
| 20.02.2026 | 66,88 | 67,33 | 66,30 | 67,22 | 0,70% | 3.682,00 |
| 19.02.2026 | 66,16 | 67,27 | 65,84 | 66,75 | 0,60% | 11.998,00 |
| 18.02.2026 | 64,86 | 66,61 | 64,45 | 66,35 | 2,33% | 1.659,00 |
| 17.02.2026 | 64,64 | 65,64 | 64,22 | 64,84 | -0,20% | 15.773,00 |
| 16.02.2026 | 64,55 | 65,14 | 64,34 | 64,97 | 0,25% | 1.370,00 |
| 13.02.2026 | 63,27 | 65,10 | 61,89 | 64,81 | 2,72% | 11.908,00 |
| 12.02.2026 | 66,48 | 67,89 | 62,43 | 63,09 | -12,38% | 13.199,00 |
| 11.02.2026 | 72,59 | 73,44 | 71,70 | 72,01 | -0,75% | 5.744,00 |
| 10.02.2026 | 72,86 | 74,02 | 72,40 | 72,55 | -0,38% | 6.802,00 |
| 09.02.2026 | 71,35 | 73,18 | 70,76 | 72,83 | 1,45% | 3.568,00 |
| 06.02.2026 | 69,91 | 71,85 | 69,87 | 71,79 | 2,76% | 4.568,00 |
| 05.02.2026 | 69,20 | 70,66 | 68,48 | 69,86 | 1,47% | 10.725,00 |
| 04.02.2026 | 70,54 | 71,30 | 68,76 | 68,85 | -2,01% | 8.213,00 |
| 03.02.2026 | 68,56 | 70,53 | 68,31 | 70,26 | 2,81% | 7.676,00 |
| 02.02.2026 | 65,22 | 68,80 | 65,15 | 68,34 | 3,41% | 5.700,00 |
| 30.01.2026 | 65,14 | 66,34 | 64,95 | 66,09 | 0,82% | 1.450,00 |
| 29.01.2026 | 65,61 | 66,42 | 65,05 | 65,55 | -0,81% | 6.886,00 |
| 28.01.2026 | 65,67 | 66,22 | 65,28 | 66,09 | 1,05% | 646,00 |
| 27.01.2026 | 65,00 | 65,89 | 64,53 | 65,40 | 0,89% | 10.089,00 |
| 26.01.2026 | 62,82 | 65,14 | 62,55 | 64,83 | 2,77% | 6.750,00 |
| 23.01.2026 | 63,40 | 63,77 | 62,79 | 63,08 | -0,28% | 2.178,00 |
| 22.01.2026 | 63,12 | 63,80 | 62,74 | 63,26 | 0,46% | 4.322,00 |
| 21.01.2026 | 62,68 | 63,62 | 62,24 | 62,97 | 0,58% | 1.717,00 |
| 20.01.2026 | 63,78 | 63,88 | 62,49 | 62,61 | -2,16% | 8.948,00 |
| 19.01.2026 | 63,45 | 64,59 | 63,11 | 63,99 | -1,28% | 8.154,00 |
| 16.01.2026 | 64,92 | 65,40 | 64,27 | 64,82 | -0,03% | 7.430,00 |
| 15.01.2026 | 64,02 | 65,51 | 63,95 | 64,84 | 1,46% | 1.862,00 |
| 14.01.2026 | 64,57 | 64,69 | 63,42 | 63,91 | -1,42% | 6.424,00 |
| 13.01.2026 | 63,19 | 64,84 | 62,74 | 64,83 | 2,19% | 3.147,00 |
| 12.01.2026 | 62,90 | 63,49 | 62,44 | 63,44 | -0,04% | 4.292,00 |
| 09.01.2026 | 63,51 | 63,89 | 62,90 | 63,46 | -0,02% | 1.600,00 |
| 08.01.2026 | 63,68 | 63,99 | 63,14 | 63,48 | -0,77% | 6.142,00 |
| 07.01.2026 | 64,28 | 64,72 | 63,50 | 63,97 | -0,51% | 6.098,00 |
| 06.01.2026 | 64,38 | 64,75 | 63,99 | 64,29 | -0,12% | 5.664,00 |
| 05.01.2026 | 65,07 | 65,76 | 64,29 | 64,37 | -0,82% | 760,00 |
| 02.01.2026 | 65,23 | 65,97 | 64,43 | 64,90 | -1,89% | 6.507,00 |
| 30.12.2025 | 66,15 | 66,35 | 65,91 | 66,15 | 0,24% | 195,00 |
| 29.12.2025 | 66,20 | 66,56 | 65,80 | 65,99 | -0,09% | 31,00 |
| 23.12.2025 | 66,29 | 66,55 | 65,86 | 66,05 | -0,57% | 548,00 |
| 22.12.2025 | 67,01 | 67,57 | 66,30 | 66,43 | 1,33% | 138,00 |
| 19.12.2025 | 65,52 | 67,60 | 65,22 | 65,56 | -0,46% | 50,00 |
| 18.12.2025 | 64,72 | 66,30 | 64,69 | 65,86 | 1,46% | 504,00 |
| 17.12.2025 | 65,95 | 66,78 | 64,71 | 64,91 | -2,35% | 232,00 |
| 16.12.2025 | 66,40 | 66,65 | 65,84 | 66,47 | -0,15% | 101,00 |
| 15.12.2025 | 66,50 | 67,03 | 65,77 | 66,57 | -1,23% | 1.076,00 |
| 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 |