62,990$
-0,10%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 62,92 | 63,18 | 62,30 | 63,04 | -0,02% | 25.829.056,00 |
| 29.05.2025 | 63,73 | 63,74 | 62,49 | 63,05 | -0,46% | 13.984.561,00 |
| 28.05.2025 | 63,89 | 63,99 | 63,25 | 63,34 | -0,64% | 13.814.469,00 |
| 27.05.2025 | 63,76 | 63,99 | 63,34 | 63,75 | 1,01% | 17.429.411,00 |
| 23.05.2025 | 62,71 | 63,22 | 62,53 | 63,11 | -0,39% | 15.645.591,00 |
| 22.05.2025 | 63,41 | 63,72 | 62,95 | 63,36 | 0,25% | 15.641.088,00 |
| 21.05.2025 | 62,99 | 63,91 | 62,97 | 63,20 | -0,35% | 15.595.941,00 |
| 20.05.2025 | 63,74 | 63,85 | 63,07 | 63,42 | -0,78% | 14.995.178,00 |
| 19.05.2025 | 63,43 | 64,13 | 63,18 | 63,92 | 0,47% | 16.249.009,00 |
| 16.05.2025 | 63,91 | 64,03 | 62,98 | 63,62 | -1,00% | 30.289.903,00 |
| 15.05.2025 | 63,07 | 65,75 | 62,92 | 64,26 | 4,85% | 60.718.026,00 |
| 14.05.2025 | 61,63 | 61,87 | 60,85 | 61,29 | -0,79% | 34.509.182,00 |
| 13.05.2025 | 61,68 | 62,24 | 61,61 | 61,78 | 0,18% | 18.591.168,00 |
| 12.05.2025 | 61,61 | 61,85 | 61,12 | 61,67 | 3,18% | 23.699.990,00 |
| 09.05.2025 | 60,66 | 60,83 | 59,44 | 59,77 | 0,10% | 17.480.669,00 |
| 08.05.2025 | 59,96 | 60,28 | 59,43 | 59,71 | 0,24% | 16.196.656,00 |
| 07.05.2025 | 59,20 | 59,90 | 59,07 | 59,57 | 0,59% | 14.081.022,00 |
| 06.05.2025 | 58,63 | 59,51 | 58,58 | 59,22 | -0,17% | 13.766.484,00 |
| 05.05.2025 | 59,00 | 59,65 | 58,88 | 59,32 | -0,02% | 14.758.504,00 |
| 02.05.2025 | 59,06 | 59,42 | 58,74 | 59,33 | 2,08% | 18.753.540,00 |
| 01.05.2025 | 57,78 | 58,47 | 57,68 | 58,12 | 0,68% | 16.420.751,00 |
| 30.04.2025 | 57,10 | 57,91 | 56,46 | 57,73 | 0,68% | 19.921.236,00 |
| 29.04.2025 | 56,69 | 57,49 | 56,63 | 57,34 | 0,88% | 13.466.087,00 |
| 28.04.2025 | 56,53 | 57,33 | 56,42 | 56,84 | 0,23% | 23.140.581,00 |
| 25.04.2025 | 56,21 | 56,78 | 56,07 | 56,71 | 0,75% | 16.493.787,00 |
| 24.04.2025 | 55,30 | 56,57 | 55,16 | 56,29 | 1,19% | 22.782.315,00 |
| 23.04.2025 | 56,15 | 56,98 | 55,50 | 55,63 | 1,07% | 30.231.456,00 |
| 22.04.2025 | 55,22 | 55,28 | 54,59 | 55,04 | 1,23% | 19.961.797,00 |
| 21.04.2025 | 55,16 | 55,33 | 53,83 | 54,37 | -2,49% | 15.578.781,00 |
| 17.04.2025 | 56,20 | 56,41 | 55,69 | 55,76 | 0,00% | 15.910.364,00 |
| 16.04.2025 | 56,57 | 57,08 | 55,42 | 55,76 | -2,52% | 20.551.318,00 |
| 15.04.2025 | 57,87 | 57,91 | 57,06 | 57,20 | -0,37% | 18.543.575,00 |
| 14.04.2025 | 57,89 | 58,21 | 57,10 | 57,41 | 0,14% | 15.657.742,00 |
| 11.04.2025 | 56,67 | 57,80 | 56,28 | 57,33 | 1,31% | 23.036.936,00 |
| 10.04.2025 | 57,82 | 57,94 | 55,00 | 56,59 | -2,65% | 31.964.574,00 |
| 09.04.2025 | 53,08 | 58,43 | 52,67 | 58,13 | 9,29% | 53.380.792,00 |
| 08.04.2025 | 54,74 | 55,87 | 52,72 | 53,19 | -2,24% | 37.376.985,00 |
| 07.04.2025 | 53,38 | 56,12 | 52,11 | 54,41 | -0,24% | 46.816.197,00 |
| 04.04.2025 | 56,66 | 57,47 | 54,44 | 54,54 | -4,83% | 42.924.448,00 |
| 03.04.2025 | 59,38 | 59,92 | 57,26 | 57,31 | -7,30% | 40.006.321,00 |
| 02.04.2025 | 61,20 | 61,87 | 61,10 | 61,82 | 0,03% | 18.610.686,00 |
| 01.04.2025 | 61,38 | 62,04 | 61,06 | 61,80 | 0,15% | 17.381.449,00 |
| 31.03.2025 | 60,63 | 61,90 | 60,24 | 61,71 | 1,40% | 29.335.721,00 |
| 28.03.2025 | 61,66 | 61,78 | 60,51 | 60,86 | -0,88% | 24.931.721,00 |
| 27.03.2025 | 61,89 | 61,98 | 61,33 | 61,40 | -0,65% | 25.720.164,00 |
| 26.03.2025 | 61,03 | 61,84 | 61,01 | 61,80 | 1,33% | 30.628.526,00 |
| 25.03.2025 | 60,84 | 61,21 | 60,70 | 60,99 | 0,03% | 20.877.635,00 |
| 24.03.2025 | 61,04 | 61,38 | 60,88 | 60,97 | 1,11% | 28.335.642,00 |
| 21.03.2025 | 60,17 | 60,40 | 59,43 | 60,30 | -0,53% | 65.935.195,00 |
| 20.03.2025 | 60,48 | 61,02 | 60,34 | 60,62 | -0,82% | 16.528.566,00 |
| 19.03.2025 | 60,63 | 61,58 | 60,50 | 61,12 | 1,36% | 15.488.782,00 |
| 18.03.2025 | 60,67 | 60,80 | 59,67 | 60,30 | -0,97% | 16.668.982,00 |
| 17.03.2025 | 60,40 | 61,21 | 60,34 | 60,89 | 0,64% | 15.335.820,00 |
| 14.03.2025 | 60,32 | 60,62 | 59,92 | 60,50 | 1,39% | 16.250.727,00 |
| 13.03.2025 | 60,41 | 60,49 | 59,23 | 59,67 | -1,31% | 16.463.327,00 |
| 12.03.2025 | 60,96 | 61,18 | 60,25 | 60,46 | -0,35% | 18.935.337,00 |
| 11.03.2025 | 62,28 | 62,38 | 60,53 | 60,67 | -2,24% | 25.787.410,00 |
| 10.03.2025 | 63,48 | 63,69 | 61,68 | 62,06 | -2,94% | 27.417.648,00 |
| 07.03.2025 | 62,90 | 64,17 | 62,19 | 63,94 | 0,84% | 21.154.785,00 |
| 06.03.2025 | 63,80 | 64,02 | 62,76 | 63,41 | -0,86% | 23.155.124,00 |
| 05.03.2025 | 63,23 | 64,18 | 62,80 | 63,96 | 1,11% | 14.931.472,00 |
| 04.03.2025 | 63,74 | 63,91 | 62,61 | 63,26 | -0,35% | 24.588.330,00 |
| 03.03.2025 | 64,39 | 64,88 | 63,19 | 63,48 | -0,98% | 21.810.686,00 |
| 28.02.2025 | 63,93 | 64,16 | 62,83 | 64,11 | 0,47% | 26.711.832,00 |
| 27.02.2025 | 64,77 | 65,29 | 63,75 | 63,81 | -0,42% | 24.695.609,00 |
| 26.02.2025 | 64,05 | 64,78 | 63,94 | 64,08 | -0,30% | 13.452.344,00 |
| 25.02.2025 | 64,60 | 64,64 | 63,32 | 64,27 | 1,63% | 22.100.075,00 |
| 24.02.2025 | 64,43 | 64,58 | 63,15 | 63,24 | -1,16% | 17.287.523,00 |
| 21.02.2025 | 64,68 | 64,96 | 63,88 | 63,98 | -1,07% | 18.905.792,00 |
| 20.02.2025 | 64,96 | 65,23 | 64,27 | 64,67 | -0,26% | 14.836.588,00 |
| 19.02.2025 | 64,52 | 64,96 | 64,29 | 64,84 | 0,39% | 14.164.064,00 |
| 18.02.2025 | 65,30 | 66,25 | 64,43 | 64,59 | -1,69% | 22.047.470,00 |
| 17.02.2025 | 65,46 | 65,83 | 65,45 | 65,70 | 1,28% | - |
| 14.02.2025 | 63,79 | 65,07 | 63,44 | 64,87 | 1,61% | 23.693.320,00 |
| 13.02.2025 | 66,10 | 66,50 | 62,72 | 63,84 | 2,09% | 43.257.663,00 |
| 12.02.2025 | 61,44 | 62,56 | 61,20 | 62,53 | 0,16% | 30.116.284,00 |
| 11.02.2025 | 62,53 | 62,80 | 62,18 | 62,43 | -0,60% | 17.702.464,00 |
| 10.02.2025 | 63,12 | 63,15 | 62,38 | 62,81 | 0,87% | 15.816.237,00 |
| 07.02.2025 | 62,74 | 63,25 | 62,21 | 62,27 | 0,00% | 23.861.029,00 |
| 06.02.2025 | 62,82 | 62,91 | 62,07 | 62,27 | -0,48% | 15.521.841,00 |
| 05.02.2025 | 61,45 | 62,71 | 61,30 | 62,57 | 2,01% | 19.008.323,00 |
| 04.02.2025 | 60,84 | 61,59 | 60,73 | 61,34 | 0,49% | 12.742.713,00 |
| 03.02.2025 | 60,19 | 61,26 | 59,55 | 61,04 | 0,73% | 20.375.707,00 |
| 31.01.2025 | 60,53 | 61,19 | 60,46 | 60,60 | 0,21% | 16.555.695,00 |
| 30.01.2025 | 60,47 | 61,08 | 60,25 | 60,47 | 1,54% | 17.079.036,00 |
| 29.01.2025 | 59,95 | 60,54 | 59,51 | 59,55 | 0,20% | 17.925.289,00 |
| 28.01.2025 | 59,02 | 59,56 | 58,92 | 59,43 | 0,59% | 25.473.316,00 |
| 27.01.2025 | 61,39 | 61,46 | 58,76 | 59,08 | -5,06% | 33.730.340,00 |
| 24.01.2025 | 62,06 | 62,29 | 61,86 | 62,23 | 0,00% | 17.232.945,00 |
| 23.01.2025 | 61,80 | 62,32 | 61,38 | 62,23 | 0,97% | 14.212.046,00 |
| 22.01.2025 | 61,04 | 61,76 | 60,99 | 61,63 | 0,98% | 19.436.629,00 |
| 21.01.2025 | 60,47 | 61,33 | 60,28 | 61,03 | 1,33% | 18.623.768,00 |
| 17.01.2025 | 60,76 | 60,95 | 60,20 | 60,23 | 0,69% | 23.876.379,00 |
| 16.01.2025 | 60,18 | 60,45 | 59,78 | 59,82 | -0,27% | 18.445.709,00 |
| 15.01.2025 | 59,86 | 60,34 | 59,59 | 59,98 | 1,10% | 19.185.137,00 |
| 14.01.2025 | 58,97 | 59,34 | 58,75 | 59,33 | 0,97% | 16.715.456,00 |
| 13.01.2025 | 58,92 | 58,93 | 58,17 | 58,76 | 0,03% | 19.340.695,00 |
| 10.01.2025 | 58,79 | 59,06 | 58,54 | 58,74 | -0,78% | 17.274.459,00 |
| 08.01.2025 | 58,89 | 59,24 | 58,27 | 59,20 | 0,46% | 14.400.335,00 |
| 07.01.2025 | 58,97 | 59,25 | 58,65 | 58,93 | 0,27% | 16.863.781,00 |