58,560$
1,74%
Echtzeit-Aktienkurs Cisco Systems
Bid:
Ask:
Aktienkurse zur Cisco Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 57,59 | 58,70 | 57,46 | 58,55 | 1,72% | 14.249.671,00 |
| 21.11.2024 | 57,29 | 57,93 | 57,10 | 57,56 | 0,10% | 16.162.444,00 |
| 20.11.2024 | 56,84 | 57,50 | 56,61 | 57,50 | 0,86% | 15.344.952,00 |
| 19.11.2024 | 56,68 | 57,04 | 56,35 | 57,01 | -0,52% | 17.476.186,00 |
| 18.11.2024 | 57,55 | 57,99 | 57,23 | 57,31 | -0,26% | 23.770.462,00 |
| 15.11.2024 | 57,45 | 58,10 | 57,23 | 57,46 | -0,79% | 28.173.705,00 |
| 14.11.2024 | 58,99 | 58,99 | 57,52 | 57,92 | -2,13% | 33.747.654,00 |
| 13.11.2024 | 58,15 | 59,28 | 57,84 | 59,18 | 0,80% | 36.350.607,00 |
| 12.11.2024 | 58,76 | 59,04 | 58,43 | 58,71 | 0,14% | 16.609.357,00 |
| 11.11.2024 | 59,00 | 59,38 | 58,36 | 58,63 | 0,98% | 17.826.977,00 |
| 08.11.2024 | 58,09 | 58,20 | 57,66 | 58,06 | -0,03% | 17.517.686,00 |
| 07.11.2024 | 57,80 | 58,30 | 57,54 | 58,08 | 0,41% | 17.880.234,00 |
| 06.11.2024 | 57,19 | 58,09 | 56,96 | 57,84 | 2,99% | 20.506.037,00 |
| 05.11.2024 | 55,90 | 56,27 | 55,50 | 56,16 | 0,59% | 10.183.605,00 |
| 04.11.2024 | 55,45 | 55,91 | 55,12 | 55,83 | 0,59% | 10.740.893,00 |
| 01.11.2024 | 54,74 | 55,81 | 54,53 | 55,50 | 1,33% | 19.235.612,00 |
| 31.10.2024 | 55,43 | 55,51 | 54,71 | 54,77 | -1,48% | 22.023.370,00 |
| 30.10.2024 | 55,57 | 56,04 | 55,37 | 55,59 | -0,16% | 13.284.261,00 |
| 29.10.2024 | 55,37 | 56,11 | 55,27 | 55,68 | 0,72% | 18.810.078,00 |
| 28.10.2024 | 55,90 | 55,98 | 55,21 | 55,28 | -0,83% | 12.912.311,00 |
| 25.10.2024 | 56,25 | 56,63 | 55,67 | 55,74 | -0,39% | 14.680.466,00 |
| 24.10.2024 | 56,38 | 56,55 | 55,81 | 55,96 | -0,57% | 14.699.588,00 |
| 23.10.2024 | 56,16 | 56,59 | 55,99 | 56,28 | -0,57% | 18.722.973,00 |
| 22.10.2024 | 56,00 | 56,90 | 55,86 | 56,60 | 0,02% | 14.956.301,00 |
| 21.10.2024 | 56,69 | 57,06 | 56,51 | 56,59 | -0,30% | 14.083.608,00 |
| 18.10.2024 | 56,41 | 56,87 | 56,21 | 56,76 | 0,64% | 17.679.841,00 |
| 17.10.2024 | 56,38 | 56,58 | 55,85 | 56,40 | 0,04% | 18.383.351,00 |
| 16.10.2024 | 55,00 | 56,41 | 54,83 | 56,38 | 4,21% | 32.382.277,00 |
| 15.10.2024 | 54,42 | 54,61 | 53,92 | 54,10 | -0,31% | 20.066.281,00 |
| 14.10.2024 | 54,31 | 54,41 | 53,79 | 54,27 | 0,04% | 11.428.687,00 |
| 11.10.2024 | 53,52 | 54,33 | 53,52 | 54,25 | 1,35% | 12.704.525,00 |
| 10.10.2024 | 53,70 | 53,81 | 53,42 | 53,53 | -0,06% | 9.377.463,00 |
| 09.10.2024 | 52,65 | 53,68 | 52,54 | 53,56 | 1,59% | 10.586.120,00 |
| 08.10.2024 | 52,64 | 52,77 | 52,20 | 52,72 | 0,40% | 12.365.166,00 |
| 07.10.2024 | 52,58 | 52,85 | 52,37 | 52,51 | -0,45% | 10.941.700,00 |
| 04.10.2024 | 52,80 | 52,91 | 52,41 | 52,75 | 0,61% | 11.728.606,00 |
| 03.10.2024 | 52,19 | 52,66 | 52,16 | 52,43 | -0,36% | 11.029.127,00 |
| 02.10.2024 | 52,40 | 52,84 | 52,13 | 52,62 | -0,23% | 11.071.270,00 |
| 01.10.2024 | 53,11 | 53,20 | 52,31 | 52,74 | -0,90% | 16.621.842,00 |
| 30.09.2024 | 53,02 | 53,31 | 52,65 | 53,22 | 0,38% | 17.807.632,00 |
| 27.09.2024 | 53,04 | 53,22 | 52,86 | 53,02 | 0,32% | 13.868.340,00 |
| 26.09.2024 | 53,00 | 53,29 | 52,76 | 52,85 | 0,38% | 18.374.000,00 |
| 25.09.2024 | 52,57 | 52,73 | 52,37 | 52,65 | 0,19% | 22.422.194,00 |
| 24.09.2024 | 52,21 | 52,56 | 52,01 | 52,55 | 0,69% | 26.479.286,00 |
| 23.09.2024 | 52,06 | 52,44 | 51,89 | 52,19 | 0,42% | 18.343.362,00 |
| 20.09.2024 | 51,45 | 52,33 | 51,42 | 51,97 | 1,03% | 44.096.635,00 |
| 19.09.2024 | 51,41 | 51,72 | 51,15 | 51,44 | 1,72% | 16.273.986,00 |
| 18.09.2024 | 50,39 | 51,14 | 50,27 | 50,57 | -0,08% | 12.697.695,00 |
| 17.09.2024 | 51,02 | 51,42 | 50,57 | 50,61 | -0,82% | 13.230.265,00 |
| 16.09.2024 | 49,88 | 51,07 | 49,78 | 51,03 | 2,47% | 16.668.244,00 |
| 13.09.2024 | 49,74 | 50,06 | 49,67 | 49,80 | 0,36% | 10.168.934,00 |
| 12.09.2024 | 49,09 | 49,64 | 48,86 | 49,62 | 1,04% | 13.236.852,00 |
| 11.09.2024 | 48,75 | 49,21 | 47,85 | 49,11 | 0,66% | 15.106.553,00 |
| 10.09.2024 | 48,79 | 48,97 | 48,44 | 48,79 | 0,18% | 11.754.935,00 |
| 09.09.2024 | 48,47 | 49,15 | 48,26 | 48,70 | 0,41% | 18.677.582,00 |
| 06.09.2024 | 48,87 | 49,23 | 48,20 | 48,50 | -1,30% | 21.040.496,00 |
| 05.09.2024 | 49,50 | 49,65 | 48,94 | 49,14 | -1,13% | 16.311.956,00 |
| 04.09.2024 | 49,82 | 50,04 | 49,58 | 49,70 | -0,76% | 16.411.747,00 |
| 03.09.2024 | 50,31 | 50,50 | 49,90 | 50,08 | -0,91% | 14.918.584,00 |
| 30.08.2024 | 50,55 | 50,69 | 50,07 | 50,54 | 0,30% | 15.615.756,00 |
| 29.08.2024 | 49,97 | 50,82 | 49,88 | 50,39 | 1,08% | 16.324.066,00 |
| 28.08.2024 | 50,45 | 50,57 | 49,41 | 49,85 | -1,70% | 14.571.378,00 |
| 27.08.2024 | 50,67 | 50,84 | 50,40 | 50,71 | -0,20% | 10.243.884,00 |
| 26.08.2024 | 50,79 | 51,02 | 50,72 | 50,81 | 0,14% | 12.016.800,00 |
| 23.08.2024 | 50,51 | 50,77 | 50,32 | 50,74 | 0,98% | 16.474.069,00 |
| 22.08.2024 | 50,72 | 50,93 | 50,18 | 50,25 | -0,40% | 19.143.128,00 |
| 21.08.2024 | 50,29 | 50,55 | 50,03 | 50,45 | 0,42% | 21.177.597,00 |
| 20.08.2024 | 49,98 | 50,37 | 49,60 | 50,24 | 0,52% | 18.697.264,00 |
| 19.08.2024 | 49,33 | 49,99 | 49,30 | 49,98 | 1,05% | 16.436.577,00 |
| 16.08.2024 | 48,64 | 49,73 | 48,50 | 49,46 | 1,94% | 27.424.886,00 |
| 15.08.2024 | 48,75 | 50,28 | 48,16 | 48,52 | 6,78% | 45.976.376,00 |
| 14.08.2024 | 45,14 | 45,74 | 45,04 | 45,44 | 0,15% | 30.675.615,00 |
| 13.08.2024 | 44,98 | 45,39 | 44,89 | 45,37 | 1,14% | 20.976.915,00 |
| 12.08.2024 | 45,53 | 45,74 | 44,50 | 44,86 | -1,34% | 20.289.549,00 |
| 09.08.2024 | 45,70 | 46,06 | 45,24 | 45,47 | -0,79% | 21.217.648,00 |
| 08.08.2024 | 45,28 | 46,27 | 45,28 | 45,83 | 1,57% | 18.369.103,00 |
| 07.08.2024 | 45,42 | 46,21 | 45,09 | 45,12 | -0,09% | 18.301.125,00 |
| 06.08.2024 | 44,75 | 45,74 | 44,64 | 45,16 | 0,89% | 20.524.013,00 |
| 05.08.2024 | 46,55 | 46,68 | 44,69 | 44,76 | -4,07% | 29.669.600,00 |
| 02.08.2024 | 47,68 | 47,75 | 46,35 | 46,66 | -1,54% | 24.000.150,00 |
| 01.08.2024 | 48,62 | 48,72 | 47,20 | 47,39 | -2,15% | 18.837.522,00 |
| 31.07.2024 | 48,41 | 48,77 | 48,24 | 48,43 | 0,64% | 19.953.598,00 |
| 30.07.2024 | 48,19 | 48,55 | 47,89 | 48,12 | 0,27% | 20.165.993,00 |
| 29.07.2024 | 47,82 | 48,21 | 47,44 | 47,99 | 0,23% | 11.475.670,00 |
| 26.07.2024 | 47,32 | 48,01 | 47,24 | 47,88 | 1,35% | 16.104.858,00 |
| 25.07.2024 | 47,37 | 48,19 | 47,06 | 47,24 | 0,83% | 20.631.194,00 |
| 24.07.2024 | 46,54 | 47,04 | 46,24 | 46,85 | 1,06% | 25.318.239,00 |
| 23.07.2024 | 46,75 | 46,78 | 46,34 | 46,36 | -0,98% | 16.372.011,00 |
| 22.07.2024 | 47,32 | 47,38 | 46,77 | 46,82 | -1,06% | 19.899.394,00 |
| 19.07.2024 | 48,09 | 48,10 | 47,14 | 47,32 | -1,50% | 18.289.179,00 |
| 18.07.2024 | 48,15 | 48,64 | 47,98 | 48,04 | -0,99% | 18.462.469,00 |
| 17.07.2024 | 47,46 | 48,74 | 47,35 | 48,52 | 2,32% | 26.638.650,00 |
| 16.07.2024 | 47,45 | 47,97 | 47,22 | 47,42 | 0,00% | 17.037.334,00 |
| 15.07.2024 | 47,41 | 47,49 | 46,79 | 47,42 | 0,08% | 15.925.934,00 |
| 12.07.2024 | 46,78 | 47,86 | 46,65 | 47,38 | 1,28% | 20.936.110,00 |
| 11.07.2024 | 46,18 | 46,91 | 46,18 | 46,78 | 1,10% | 19.748.697,00 |
| 10.07.2024 | 46,06 | 46,29 | 45,83 | 46,27 | 1,03% | 18.737.313,00 |
| 09.07.2024 | 46,00 | 46,10 | 45,65 | 45,80 | -0,56% | 17.346.619,00 |
| 08.07.2024 | 46,35 | 46,78 | 45,95 | 46,06 | -1,26% | 19.320.860,00 |
| 05.07.2024 | 46,43 | 46,76 | 46,31 | 46,65 | -0,93% | 14.692.599,00 |