55,325€
-1,70%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 55,89 | 56,06 | 55,06 | 55,32 | -1,51% | 468,00 |
| 22.05.2025 | 55,81 | 56,49 | 55,70 | 56,17 | 0,61% | 20,00 |
| 21.05.2025 | 55,72 | 56,34 | 55,36 | 55,83 | -0,69% | 2.020,00 |
| 20.05.2025 | 56,69 | 56,78 | 55,92 | 56,22 | -1,16% | 749,00 |
| 19.05.2025 | 56,46 | 57,12 | 56,00 | 56,88 | -0,29% | 1.275,00 |
| 16.05.2025 | 57,30 | 57,63 | 56,51 | 57,04 | -0,75% | 3.731,00 |
| 15.05.2025 | 56,14 | 58,77 | 55,88 | 57,47 | 4,73% | 5.000,00 |
| 14.05.2025 | 55,37 | 55,61 | 54,37 | 54,88 | -0,52% | 300,00 |
| 13.05.2025 | 55,44 | 55,90 | 55,14 | 55,16 | -0,79% | - |
| 12.05.2025 | 53,85 | 56,02 | 53,84 | 55,60 | 4,75% | 1.556,00 |
| 09.05.2025 | 53,30 | 54,40 | 52,78 | 53,08 | -0,19% | 123,00 |
| 08.05.2025 | 53,07 | 53,68 | 52,64 | 53,18 | 0,95% | 117,00 |
| 07.05.2025 | 52,47 | 52,92 | 52,00 | 52,68 | 1,21% | 450,00 |
| 06.05.2025 | 52,34 | 52,48 | 51,60 | 52,05 | -0,71% | - |
| 05.05.2025 | 52,13 | 52,73 | 51,85 | 52,42 | -0,04% | 293,00 |
| 02.05.2025 | 51,86 | 52,56 | 51,53 | 52,44 | 2,96% | - |
| 30.04.2025 | 50,52 | 51,07 | 49,65 | 50,93 | 1,13% | 511,00 |
| 29.04.2025 | 49,89 | 50,48 | 49,52 | 50,36 | 1,21% | 200,00 |
| 28.04.2025 | 49,61 | 50,44 | 49,43 | 49,76 | -0,29% | 3.514,00 |
| 25.04.2025 | 49,71 | 49,95 | 49,21 | 49,90 | 0,95% | 2.024,00 |
| 24.04.2025 | 48,70 | 49,73 | 48,05 | 49,44 | 0,74% | 925,00 |
| 23.04.2025 | 49,10 | 50,28 | 48,47 | 49,07 | 1,86% | 100,00 |
| 22.04.2025 | 47,22 | 48,35 | 47,21 | 48,17 | -1,72% | 1.759,00 |
| 17.04.2025 | 49,49 | 49,72 | 48,96 | 49,02 | 0,11% | 295,00 |
| 16.04.2025 | 49,91 | 50,71 | 48,57 | 48,97 | -3,38% | 740,00 |
| 15.04.2025 | 50,59 | 51,42 | 50,46 | 50,68 | 0,22% | 117,00 |
| 14.04.2025 | 51,05 | 51,45 | 50,23 | 50,57 | 0,06% | 690,00 |
| 11.04.2025 | 50,71 | 51,17 | 49,19 | 50,54 | 0,10% | 250,00 |
| 10.04.2025 | 52,55 | 52,79 | 49,14 | 50,49 | -4,96% | 20,00 |
| 09.04.2025 | 47,57 | 53,41 | 47,19 | 53,13 | 9,36% | 20,00 |
| 08.04.2025 | 49,81 | 51,25 | 48,12 | 48,58 | -2,55% | 443,00 |
| 07.04.2025 | 47,55 | 51,19 | 45,50 | 49,85 | 0,03% | 1.122,00 |
| 04.04.2025 | 51,62 | 52,39 | 49,71 | 49,84 | -4,11% | 303,00 |
| 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 |