58,080€
0,07%
Echtzeit-Aktienkurs Cisco Systems
Bid:
Ask:
Aktienkurse zur Cisco Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 58,25 | 58,60 | 58,08 | 58,50 | 0,65% | 17,00 |
| 24.07.2025 | 57,81 | 58,29 | 57,69 | 58,12 | -0,28% | - |
| 23.07.2025 | 58,41 | 58,66 | 58,06 | 58,28 | 0,51% | 32,00 |
| 22.07.2025 | 58,53 | 58,77 | 57,95 | 57,99 | -0,84% | 1.120,00 |
| 21.07.2025 | 58,54 | 58,68 | 58,10 | 58,48 | -0,15% | 4.210,00 |
| 18.07.2025 | 58,97 | 59,21 | 58,47 | 58,57 | -0,56% | 221,00 |
| 17.07.2025 | 57,96 | 59,04 | 57,42 | 58,90 | 1,69% | 250,00 |
| 16.07.2025 | 57,52 | 58,41 | 57,27 | 57,92 | 0,03% | 1.038,00 |
| 15.07.2025 | 58,12 | 58,26 | 57,72 | 57,90 | -0,40% | 125,00 |
| 14.07.2025 | 57,92 | 58,32 | 57,53 | 58,13 | 0,00% | 1.018,00 |
| 11.07.2025 | 58,50 | 58,90 | 57,89 | 58,13 | -1,16% | 270,00 |
| 10.07.2025 | 58,84 | 59,35 | 58,68 | 58,81 | -0,52% | 126,00 |
| 09.07.2025 | 58,50 | 59,16 | 58,33 | 59,12 | 1,06% | 22,00 |
| 08.07.2025 | 58,60 | 58,95 | 58,39 | 58,50 | -0,54% | - |
| 07.07.2025 | 58,91 | 59,40 | 58,56 | 58,82 | -0,07% | 135,00 |
| 04.07.2025 | 59,17 | 59,17 | 57,88 | 58,86 | -0,70% | 1.800,00 |
| 03.07.2025 | 57,92 | 59,30 | 57,79 | 59,27 | 1,99% | 113,00 |
| 02.07.2025 | 58,92 | 59,13 | 57,88 | 58,12 | -0,84% | 130,00 |
| 01.07.2025 | 58,90 | 59,40 | 58,30 | 58,61 | -0,44% | 143,00 |
| 30.06.2025 | 58,85 | 59,22 | 58,44 | 58,87 | 0,38% | 130,00 |
| 27.06.2025 | 59,08 | 59,20 | 58,39 | 58,65 | -0,46% | 702,00 |
| 26.06.2025 | 58,63 | 59,06 | 58,29 | 58,92 | 0,72% | 190,00 |
| 25.06.2025 | 58,56 | 58,90 | 58,22 | 58,50 | 0,03% | 324,00 |
| 24.06.2025 | 58,53 | 58,72 | 57,92 | 58,48 | 0,49% | 136,00 |
| 23.06.2025 | 57,60 | 58,63 | 57,48 | 58,19 | 1,02% | 397,00 |
| 20.06.2025 | 57,07 | 57,90 | 56,97 | 57,61 | 2,15% | 5.289,00 |
| 19.06.2025 | 57,32 | 57,34 | 56,34 | 56,39 | -1,72% | 2.400,00 |
| 18.06.2025 | 56,74 | 57,66 | 56,41 | 57,38 | 0,84% | 179,00 |
| 17.06.2025 | 56,27 | 57,25 | 56,17 | 56,90 | 0,37% | 2.282,00 |
| 16.06.2025 | 55,83 | 56,73 | 55,81 | 56,69 | 2,14% | 630,00 |
| 13.06.2025 | 55,50 | 56,19 | 55,39 | 55,50 | -1,34% | 34,00 |
| 12.06.2025 | 55,77 | 56,34 | 55,14 | 56,26 | 0,61% | 178,00 |
| 11.06.2025 | 57,04 | 57,17 | 55,57 | 55,92 | -1,96% | 202,00 |
| 10.06.2025 | 57,73 | 57,95 | 56,75 | 57,04 | -1,10% | 2.000,00 |
| 09.06.2025 | 57,70 | 58,39 | 57,43 | 57,67 | -0,51% | 39,00 |
| 06.06.2025 | 56,89 | 58,06 | 56,75 | 57,97 | 2,56% | 145,00 |
| 05.06.2025 | 56,52 | 56,73 | 55,96 | 56,52 | 0,15% | 200,00 |
| 04.06.2025 | 56,81 | 56,86 | 56,29 | 56,44 | -0,30% | 52,00 |
| 03.06.2025 | 55,63 | 56,68 | 55,58 | 56,61 | 1,44% | - |
| 02.06.2025 | 55,10 | 55,81 | 54,79 | 55,80 | 0,59% | 230,00 |
| 30.05.2025 | 55,64 | 55,91 | 54,92 | 55,47 | 0,02% | 1.593,00 |
| 29.05.2025 | 56,75 | 56,86 | 54,96 | 55,46 | -1,17% | 306,00 |
| 28.05.2025 | 56,37 | 56,67 | 55,99 | 56,12 | -0,24% | 242,00 |
| 27.05.2025 | 55,87 | 56,55 | 55,71 | 56,25 | 0,54% | 114,00 |
| 26.05.2025 | 55,65 | 56,00 | 54,74 | 55,95 | 0,68% | 256,00 |
| 23.05.2025 | 55,89 | 56,06 | 55,06 | 55,57 | -1,06% | 578,00 |
| 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 |