46,630$
-0,98%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 46,43 | 46,76 | 46,31 | 46,65 | -0,93% | 14.692.599,00 |
| 03.07.2024 | 47,15 | 47,52 | 47,04 | 47,09 | -0,40% | 8.118.296,00 |
| 02.07.2024 | 47,40 | 47,79 | 46,96 | 47,28 | -0,51% | 19.794.236,00 |
| 01.07.2024 | 47,48 | 47,84 | 47,35 | 47,52 | 0,02% | 17.776.003,00 |
| 28.06.2024 | 47,55 | 47,86 | 47,34 | 47,51 | 0,13% | 23.921.057,00 |
| 27.06.2024 | 46,78 | 47,51 | 46,77 | 47,45 | 1,26% | 16.541.896,00 |
| 26.06.2024 | 47,06 | 47,41 | 46,80 | 46,86 | -1,10% | 13.981.318,00 |
| 25.06.2024 | 47,27 | 47,82 | 46,99 | 47,38 | 0,21% | 17.793.635,00 |
| 24.06.2024 | 47,49 | 47,78 | 47,02 | 47,28 | -0,02% | 19.136.152,00 |
| 21.06.2024 | 47,10 | 47,84 | 47,05 | 47,29 | 1,18% | 65.576.288,00 |
| 20.06.2024 | 45,91 | 46,87 | 45,86 | 46,74 | 1,68% | 25.613.165,00 |
| 18.06.2024 | 45,50 | 45,99 | 45,50 | 45,97 | 0,61% | 17.627.022,00 |
| 17.06.2024 | 45,40 | 45,71 | 44,95 | 45,69 | 0,02% | 16.381.952,00 |
| 14.06.2024 | 45,32 | 45,71 | 44,97 | 45,68 | 0,40% | 15.274.176,00 |
| 13.06.2024 | 45,42 | 45,55 | 45,12 | 45,50 | -0,26% | 16.149.013,00 |
| 12.06.2024 | 45,99 | 46,08 | 45,39 | 45,62 | -0,33% | 16.803.099,00 |
| 11.06.2024 | 45,69 | 45,93 | 45,36 | 45,77 | -0,20% | 17.450.742,00 |
| 10.06.2024 | 45,80 | 45,86 | 45,27 | 45,86 | 0,04% | 13.404.610,00 |
| 07.06.2024 | 45,95 | 46,29 | 45,79 | 45,84 | -0,84% | 15.734.605,00 |
| 06.06.2024 | 45,94 | 46,39 | 45,78 | 46,23 | 0,46% | 15.456.061,00 |
| 05.06.2024 | 47,52 | 47,63 | 45,64 | 46,02 | -2,95% | 28.746.399,00 |
| 04.06.2024 | 46,65 | 47,60 | 46,51 | 47,42 | 1,65% | 23.330.316,00 |
| 03.06.2024 | 46,72 | 46,77 | 46,28 | 46,65 | 0,32% | 23.294.994,00 |
| 31.05.2024 | 46,14 | 46,57 | 46,01 | 46,50 | 0,82% | 39.269.068,00 |
| 30.05.2024 | 46,10 | 46,46 | 46,00 | 46,12 | 0,02% | 19.898.124,00 |
| 29.05.2024 | 45,90 | 46,33 | 45,85 | 46,11 | -0,37% | 16.001.096,00 |
| 28.05.2024 | 46,15 | 46,89 | 45,98 | 46,28 | -0,30% | 18.178.769,00 |
| 24.05.2024 | 46,63 | 46,80 | 46,38 | 46,42 | -0,39% | 11.941.076,00 |
| 23.05.2024 | 47,15 | 47,19 | 46,51 | 46,60 | -1,75% | 18.837.547,00 |
| 22.05.2024 | 47,10 | 47,84 | 47,04 | 47,43 | 1,04% | 19.940.627,00 |
| 21.05.2024 | 47,12 | 47,15 | 46,61 | 46,94 | -0,40% | 25.172.249,00 |
| 20.05.2024 | 48,00 | 48,07 | 47,01 | 47,13 | -2,16% | 22.040.663,00 |
| 17.05.2024 | 48,26 | 48,56 | 48,11 | 48,17 | -0,35% | 22.020.305,00 |
| 16.05.2024 | 50,08 | 50,11 | 48,17 | 48,34 | -2,68% | 47.829.396,00 |
| 15.05.2024 | 49,19 | 49,73 | 48,73 | 49,67 | 1,47% | 37.342.052,00 |
| 14.05.2024 | 48,98 | 49,18 | 48,35 | 48,95 | 0,55% | 17.379.728,00 |
| 13.05.2024 | 48,31 | 48,82 | 48,23 | 48,68 | 1,29% | 15.149.097,00 |
| 10.05.2024 | 48,00 | 48,10 | 47,70 | 48,06 | 0,54% | 12.096.899,00 |
| 09.05.2024 | 48,00 | 48,09 | 47,65 | 47,80 | -0,42% | 12.449.345,00 |
| 08.05.2024 | 47,44 | 48,14 | 47,25 | 48,00 | 1,54% | 15.130.157,00 |
| 07.05.2024 | 47,21 | 47,46 | 47,01 | 47,27 | 0,37% | 14.308.160,00 |
| 06.05.2024 | 47,22 | 47,44 | 46,97 | 47,10 | -0,05% | 14.162.953,00 |
| 03.05.2024 | 47,10 | 47,40 | 46,84 | 47,12 | 0,66% | 17.935.302,00 |
| 02.05.2024 | 47,03 | 47,12 | 46,60 | 46,81 | -0,06% | 15.441.652,00 |
| 01.05.2024 | 46,70 | 47,57 | 46,68 | 46,84 | -0,30% | 18.266.418,00 |
| 30.04.2024 | 47,61 | 47,69 | 46,97 | 46,98 | -1,67% | 18.535.441,00 |
| 29.04.2024 | 47,99 | 48,31 | 47,58 | 47,78 | -0,17% | 11.599.452,00 |
| 26.04.2024 | 47,64 | 48,28 | 47,61 | 47,86 | -0,50% | 14.658.910,00 |
| 25.04.2024 | 48,78 | 48,93 | 47,85 | 48,10 | -0,52% | 18.790.892,00 |
| 24.04.2024 | 48,05 | 48,38 | 47,92 | 48,35 | 0,06% | 14.828.461,00 |
| 23.04.2024 | 48,14 | 48,46 | 48,06 | 48,32 | 0,37% | 16.261.695,00 |
| 22.04.2024 | 48,49 | 48,59 | 48,00 | 48,14 | -0,37% | 20.135.728,00 |
| 19.04.2024 | 48,39 | 48,43 | 48,03 | 48,32 | 0,44% | 20.964.433,00 |
| 18.04.2024 | 48,41 | 48,41 | 47,88 | 48,11 | 0,69% | 13.080.916,00 |
| 17.04.2024 | 48,00 | 48,28 | 47,71 | 47,78 | -0,29% | 14.407.572,00 |
| 16.04.2024 | 48,47 | 48,51 | 47,84 | 47,92 | -0,66% | 14.233.427,00 |
| 15.04.2024 | 49,72 | 49,79 | 48,20 | 48,24 | -0,52% | 20.310.808,00 |
| 12.04.2024 | 49,21 | 49,23 | 48,44 | 48,49 | -2,06% | 16.418.052,00 |
| 11.04.2024 | 49,32 | 49,59 | 49,00 | 49,51 | 0,63% | 15.703.887,00 |
| 10.04.2024 | 49,73 | 49,77 | 48,81 | 49,20 | -1,62% | 20.026.353,00 |
| 09.04.2024 | 48,84 | 50,20 | 48,52 | 50,01 | 3,63% | 26.697.099,00 |
| 08.04.2024 | 48,19 | 48,66 | 48,16 | 48,26 | -0,60% | 15.375.698,00 |
| 05.04.2024 | 47,96 | 48,67 | 47,89 | 48,55 | 0,91% | 18.661.294,00 |
| 04.04.2024 | 49,09 | 49,55 | 48,04 | 48,11 | -1,29% | 17.373.966,00 |
| 03.04.2024 | 48,80 | 49,22 | 48,66 | 48,74 | -1,28% | 22.210.022,00 |
| 02.04.2024 | 49,96 | 50,09 | 49,15 | 49,37 | -1,28% | 16.414.408,00 |
| 01.04.2024 | 49,96 | 50,20 | 49,87 | 50,01 | 0,20% | 15.138.079,00 |
| 28.03.2024 | 49,89 | 50,20 | 49,81 | 49,91 | 0,28% | 18.139.735,00 |
| 27.03.2024 | 49,77 | 49,90 | 49,41 | 49,77 | 0,44% | 17.230.958,00 |
| 26.03.2024 | 49,55 | 49,81 | 49,48 | 49,55 | -0,26% | 13.842.923,00 |
| 25.03.2024 | 49,56 | 49,76 | 49,29 | 49,68 | -0,20% | 16.191.164,00 |
| 22.03.2024 | 50,05 | 50,10 | 49,72 | 49,78 | -0,20% | 15.022.861,00 |
| 21.03.2024 | 49,71 | 50,19 | 49,56 | 49,88 | 0,67% | 26.102.850,00 |
| 20.03.2024 | 49,04 | 49,58 | 48,94 | 49,55 | 0,83% | 18.554.114,00 |
| 19.03.2024 | 49,12 | 49,60 | 48,97 | 49,14 | -0,26% | 19.601.131,00 |
| 18.03.2024 | 49,22 | 49,66 | 48,98 | 49,27 | 0,69% | 17.406.663,00 |
| 15.03.2024 | 49,79 | 49,96 | 48,90 | 48,93 | -1,73% | 57.049.238,00 |
| 14.03.2024 | 50,27 | 50,35 | 49,60 | 49,79 | -0,64% | 17.239.397,00 |
| 13.03.2024 | 50,03 | 50,15 | 49,83 | 50,11 | 0,08% | 16.669.863,00 |
| 12.03.2024 | 50,54 | 50,55 | 49,89 | 50,07 | -0,30% | 17.590.415,00 |
| 11.03.2024 | 49,72 | 50,30 | 49,58 | 50,22 | 1,45% | 17.715.074,00 |
| 08.03.2024 | 48,87 | 49,78 | 48,85 | 49,50 | 1,23% | 19.316.209,00 |
| 07.03.2024 | 49,44 | 49,48 | 48,83 | 48,90 | -0,57% | 21.224.701,00 |
| 06.03.2024 | 48,98 | 49,41 | 48,97 | 49,18 | 0,41% | 20.903.553,00 |
| 05.03.2024 | 49,04 | 49,07 | 48,57 | 48,98 | -0,29% | 18.101.297,00 |
| 04.03.2024 | 48,37 | 49,47 | 48,23 | 49,12 | 1,49% | 25.214.521,00 |
| 01.03.2024 | 48,11 | 48,42 | 47,66 | 48,40 | 0,06% | 18.508.070,00 |
| 29.02.2024 | 48,19 | 48,48 | 48,13 | 48,37 | 0,65% | 22.962.460,00 |
| 28.02.2024 | 48,20 | 48,48 | 48,01 | 48,06 | -0,52% | 14.635.130,00 |
| 27.02.2024 | 48,15 | 48,45 | 48,02 | 48,31 | -0,19% | 12.515.381,00 |
| 26.02.2024 | 48,85 | 48,90 | 48,36 | 48,40 | -0,94% | 13.018.741,00 |
| 23.02.2024 | 48,62 | 49,14 | 48,50 | 48,86 | 0,65% | 13.141.857,00 |
| 22.02.2024 | 48,27 | 48,70 | 48,15 | 48,55 | 0,13% | 22.020.346,00 |
| 21.02.2024 | 48,45 | 48,52 | 47,90 | 48,48 | 0,41% | 15.999.174,00 |
| 20.02.2024 | 47,97 | 48,47 | 47,85 | 48,28 | -0,33% | 26.402.463,00 |
| 16.02.2024 | 48,75 | 49,08 | 48,39 | 48,44 | -1,30% | 24.912.312,00 |
| 15.02.2024 | 48,26 | 49,69 | 48,19 | 49,08 | -2,39% | 42.766.544,00 |
| 14.02.2024 | 49,57 | 50,34 | 49,55 | 50,28 | 1,29% | 31.176.442,00 |
| 13.02.2024 | 49,62 | 49,94 | 49,14 | 49,64 | -0,74% | 23.633.712,00 |
| 12.02.2024 | 50,03 | 50,20 | 49,53 | 50,01 | -0,24% | 19.046.333,00 |