98,400€
-8,09%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 103,14 | 103,80 | 96,73 | 98,40 | -8,52% | 9.863,00 |
| 12.08.2026 | 105,01 | 107,99 | 104,90 | 107,56 | 3,09% | 1.562,00 |
| 11.08.2026 | 106,71 | 107,10 | 104,08 | 104,34 | -1,74% | 4.047,00 |
| 10.08.2026 | 105,25 | 107,99 | 105,19 | 106,19 | 1,09% | 4.859,00 |
| 07.08.2026 | 105,28 | 105,97 | 103,41 | 105,05 | 0,15% | 900,00 |
| 06.08.2026 | 106,32 | 106,62 | 103,99 | 104,89 | -0,29% | 2.926,00 |
| 05.08.2026 | 107,65 | 108,62 | 104,84 | 105,20 | -0,06% | 2.314,00 |
| 04.08.2026 | 100,67 | 105,71 | 100,66 | 105,26 | 4,58% | 2.025,00 |
| 03.08.2026 | 100,82 | 101,60 | 98,78 | 100,65 | 0,06% | 1.299,00 |
| 31.07.2026 | 98,94 | 101,97 | 98,55 | 100,59 | 2,18% | 812,00 |
| 30.07.2026 | 98,70 | 99,71 | 97,29 | 98,45 | 0,19% | 608,00 |
| 29.07.2026 | 101,92 | 102,99 | 98,14 | 98,26 | -3,15% | 710,00 |
| 28.07.2026 | 100,92 | 102,72 | 98,32 | 101,46 | 0,71% | 4.385,00 |
| 27.07.2026 | 101,43 | 101,81 | 99,18 | 100,74 | 0,33% | 387,00 |
| 24.07.2026 | 99,01 | 100,65 | 98,48 | 100,41 | 1,31% | 1.647,00 |
| 23.07.2026 | 98,27 | 100,09 | 97,73 | 99,12 | 0,77% | 2.500,00 |
| 22.07.2026 | 98,11 | 99,65 | 97,21 | 98,36 | 0,02% | 2.230,00 |
| 21.07.2026 | 97,64 | 99,12 | 97,24 | 98,34 | 1,28% | 2.842,00 |
| 20.07.2026 | 97,59 | 99,13 | 96,96 | 97,10 | -0,73% | 850,00 |
| 17.07.2026 | 95,70 | 99,01 | 94,24 | 97,82 | 2,05% | 2.231,00 |
| 16.07.2026 | 97,61 | 97,65 | 94,02 | 95,85 | -1,70% | 4.676,00 |
| 15.07.2026 | 102,50 | 103,17 | 96,43 | 97,51 | -4,96% | 3.811,00 |
| 14.07.2026 | 104,94 | 105,78 | 102,04 | 102,60 | -2,06% | 1.349,00 |
| 13.07.2026 | 105,67 | 105,97 | 102,78 | 104,76 | -1,41% | 2.164,00 |
| 10.07.2026 | 103,35 | 106,40 | 102,55 | 106,26 | 2,70% | 1.205,00 |
| 09.07.2026 | 99,69 | 104,51 | 99,26 | 103,47 | 3,90% | 5.234,00 |
| 08.07.2026 | 98,28 | 99,92 | 97,54 | 99,59 | 1,72% | 28.866,00 |
| 07.07.2026 | 99,86 | 99,87 | 97,84 | 97,90 | -1,73% | 1.167,00 |
| 06.07.2026 | 98,30 | 101,20 | 98,27 | 99,63 | 1,48% | 5.186,00 |
| 03.07.2026 | 98,46 | 99,74 | 97,62 | 98,17 | -0,46% | 8.868,00 |
| 02.07.2026 | 102,60 | 103,02 | 97,93 | 98,63 | -4,15% | 678,00 |
| 01.07.2026 | 102,95 | 103,42 | 100,92 | 102,89 | 0,14% | 870,00 |
| 30.06.2026 | 102,67 | 104,53 | 101,29 | 102,75 | -0,20% | - |
| 29.06.2026 | 99,89 | 103,46 | 99,62 | 102,96 | 3,23% | 11.392,00 |
| 26.06.2026 | 104,53 | 105,00 | 99,12 | 99,74 | -4,56% | 1.375,00 |
| 25.06.2026 | 104,62 | 106,59 | 103,49 | 104,50 | -0,82% | 6.148,00 |
| 24.06.2026 | 107,25 | 108,35 | 104,82 | 105,36 | -1,07% | 1.099,00 |
| 23.06.2026 | 107,20 | 107,50 | 103,23 | 106,50 | 0,12% | 1.865,00 |
| 22.06.2026 | 103,40 | 106,81 | 103,40 | 106,37 | 3,05% | 7.361,00 |
| 19.06.2026 | 104,04 | 104,12 | 102,79 | 103,22 | -0,83% | 19.682,00 |
| 18.06.2026 | 102,43 | 105,00 | 102,05 | 104,08 | 1,91% | 1.775,00 |
| 17.06.2026 | 102,95 | 103,22 | 101,54 | 102,13 | -0,85% | 1.753,00 |
| 16.06.2026 | 103,41 | 104,16 | 102,65 | 103,01 | -0,67% | 1.742,00 |
| 15.06.2026 | 104,77 | 105,54 | 103,03 | 103,71 | -0,90% | 11.726,00 |
| 12.06.2026 | 105,78 | 106,21 | 104,34 | 104,65 | -0,53% | 2.396,00 |
| 11.06.2026 | 103,31 | 106,10 | 101,20 | 105,21 | 2,21% | 4.410,00 |
| 10.06.2026 | 104,26 | 104,58 | 102,37 | 102,94 | -1,25% | 1.765,00 |
| 09.06.2026 | 107,68 | 107,95 | 101,58 | 104,24 | -3,19% | 3.181,00 |
| 08.06.2026 | 105,10 | 109,54 | 105,10 | 107,67 | 2,03% | 2.394,00 |
| 05.06.2026 | 111,65 | 111,69 | 105,52 | 105,53 | -5,75% | 9.014,00 |
| 04.06.2026 | 111,27 | 112,26 | 106,73 | 111,97 | 2,52% | 5.507,00 |
| 03.06.2026 | 110,47 | 111,58 | 107,67 | 109,22 | -0,76% | 3.668,00 |
| 02.06.2026 | 104,41 | 110,22 | 103,53 | 110,06 | 5,50% | 4.223,00 |
| 01.06.2026 | 103,65 | 104,83 | 101,84 | 104,32 | 1,02% | 7.154,00 |
| 29.05.2026 | 102,19 | 104,09 | 100,51 | 103,27 | 1,39% | 1.749,00 |
| 28.05.2026 | 103,55 | 103,70 | 101,44 | 101,85 | -1,05% | 400,00 |
| 27.05.2026 | 101,64 | 103,34 | 100,36 | 102,93 | 1,21% | 8.978,00 |
| 26.05.2026 | 104,56 | 104,78 | 100,69 | 101,70 | -2,93% | 3.724,00 |
| 25.05.2026 | 103,97 | 104,90 | 103,35 | 104,77 | 0,99% | 6.246,00 |
| 22.05.2026 | 102,04 | 104,01 | 101,52 | 103,74 | 2,00% | 4.878,00 |
| 21.05.2026 | 97,87 | 102,06 | 97,77 | 101,71 | 3,44% | 6.785,00 |
| 20.05.2026 | 99,52 | 100,81 | 97,88 | 98,33 | -1,10% | 2.544,00 |
| 19.05.2026 | 101,84 | 102,25 | 98,98 | 99,42 | -2,46% | 958,00 |
| 18.05.2026 | 101,15 | 102,38 | 99,69 | 101,93 | 0,20% | 2.709,00 |
| 15.05.2026 | 98,75 | 102,21 | 96,26 | 101,73 | 2,76% | 4.016,00 |
| 14.05.2026 | 104,30 | 104,52 | 97,64 | 99,00 | 13,77% | 4.620,00 |
| 13.05.2026 | 84,86 | 87,09 | 84,29 | 87,02 | 2,87% | 2.686,00 |
| 12.05.2026 | 85,26 | 85,63 | 83,37 | 84,59 | 0,94% | 3.540,00 |
| 11.05.2026 | 81,99 | 83,92 | 80,81 | 83,81 | 2,27% | 940,00 |
| 08.05.2026 | 78,80 | 82,40 | 78,59 | 81,95 | 4,36% | 2.167,00 |
| 07.05.2026 | 78,20 | 78,80 | 77,44 | 78,52 | 0,72% | 2.716,00 |
| 06.05.2026 | 79,27 | 79,61 | 77,47 | 77,96 | -3,32% | 3.340,00 |
| 05.05.2026 | 79,53 | 80,97 | 79,40 | 80,64 | 1,77% | 4.804,00 |
| 04.05.2026 | 78,39 | 79,61 | 77,88 | 79,24 | 1,63% | 705,00 |
| 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 |