77,965€
1,81%
Echtzeit-Aktienkurs Cisco Systems
Bid:
Ask:
Aktienkurse zur Cisco Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 76,01 | 78,09 | 75,79 | 77,97 | 1,58% | 1.942,00 |
| 29.04.2026 | 73,96 | 76,76 | 73,77 | 76,75 | 3,44% | 2.835,00 |
| 28.04.2026 | 75,47 | 75,89 | 73,23 | 74,20 | -1,51% | 2.055,00 |
| 27.04.2026 | 75,87 | 76,00 | 74,77 | 75,33 | -0,82% | 28.408,00 |
| 24.04.2026 | 75,56 | 76,61 | 74,68 | 75,95 | 0,16% | 1.116,00 |
| 23.04.2026 | 76,39 | 76,96 | 75,63 | 75,83 | -1,24% | 6.563,00 |
| 22.04.2026 | 76,45 | 77,16 | 76,20 | 76,78 | 0,48% | 1.476,00 |
| 21.04.2026 | 74,58 | 76,58 | 74,08 | 76,41 | 2,67% | 18.568,00 |
| 20.04.2026 | 72,98 | 74,93 | 72,80 | 74,42 | 1,88% | 4.847,00 |
| 17.04.2026 | 72,16 | 73,33 | 71,51 | 73,05 | 2,25% | 360,00 |
| 16.04.2026 | 69,77 | 71,75 | 69,51 | 71,44 | 2,39% | 2.875,00 |
| 15.04.2026 | 69,99 | 70,32 | 68,54 | 69,77 | -0,41% | 2.900,00 |
| 14.04.2026 | 69,85 | 70,07 | 68,97 | 70,06 | 0,04% | 63.684,00 |
| 13.04.2026 | 69,93 | 70,24 | 69,19 | 70,03 | -0,07% | 3.536,00 |
| 10.04.2026 | 71,18 | 72,08 | 69,61 | 70,08 | -1,41% | 2.128,00 |
| 09.04.2026 | 71,73 | 72,48 | 70,13 | 71,08 | -0,92% | 2.385,00 |
| 08.04.2026 | 70,54 | 71,74 | 69,72 | 71,74 | 3,07% | 11.235,00 |
| 07.04.2026 | 69,34 | 69,86 | 68,70 | 69,61 | 1,58% | 455,00 |
| 02.04.2026 | 66,35 | 68,55 | 66,31 | 68,53 | 1,87% | 1.500,00 |
| 01.04.2026 | 67,21 | 68,12 | 66,91 | 67,27 | 0,19% | 7.050,00 |
| 31.03.2026 | 67,65 | 67,98 | 66,27 | 67,14 | -0,26% | 4.315,00 |
| 30.03.2026 | 69,37 | 70,22 | 66,85 | 67,31 | -2,88% | 18.538,00 |
| 27.03.2026 | 71,63 | 71,74 | 68,88 | 69,31 | -2,98% | 1.730,00 |
| 26.03.2026 | 70,45 | 71,96 | 70,08 | 71,44 | 0,83% | 2.218,00 |
| 25.03.2026 | 70,26 | 71,41 | 69,82 | 70,85 | 1,23% | 3.059,00 |
| 24.03.2026 | 68,12 | 70,55 | 67,49 | 69,99 | 2,96% | 9.642,00 |
| 23.03.2026 | 67,08 | 69,29 | 66,51 | 67,98 | 1,01% | 1.305,00 |
| 20.03.2026 | 67,69 | 68,37 | 66,46 | 67,30 | -0,64% | 7.298,00 |
| 19.03.2026 | 67,61 | 68,27 | 67,07 | 67,73 | 0,24% | 560,00 |
| 18.03.2026 | 69,01 | 69,53 | 67,32 | 67,57 | -1,70% | 3.240,00 |
| 17.03.2026 | 68,31 | 69,34 | 68,00 | 68,74 | 0,11% | 2.825,00 |
| 16.03.2026 | 68,82 | 68,95 | 68,08 | 68,67 | 0,15% | 5.430,00 |
| 13.03.2026 | 67,49 | 69,07 | 67,35 | 68,57 | 1,53% | 1.030,00 |
| 12.03.2026 | 67,22 | 67,78 | 66,64 | 67,54 | 0,13% | 3.544,00 |
| 11.03.2026 | 67,00 | 67,83 | 66,53 | 67,45 | 0,73% | 1.569,00 |
| 10.03.2026 | 65,41 | 67,84 | 65,38 | 66,96 | 2,35% | 12.625,00 |
| 09.03.2026 | 66,67 | 67,75 | 65,04 | 65,43 | -3,45% | 725,00 |
| 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 |