74,190$
-0,19%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 74,11 | 74,78 | 73,88 | 74,33 | 0,87% | 12.879.824,00 |
| 21.01.2026 | 73,95 | 74,36 | 73,01 | 73,69 | 0,46% | 18.210.166,00 |
| 20.01.2026 | 74,52 | 74,87 | 73,21 | 73,35 | -1,58% | 23.999.666,00 |
| 19.01.2026 | 74,54 | 75,12 | 74,36 | 74,53 | -0,88% | - |
| 16.01.2026 | 75,64 | 75,99 | 74,60 | 75,19 | -0,08% | 25.743.335,00 |
| 15.01.2026 | 75,22 | 76,05 | 74,91 | 75,25 | 1,13% | 18.213.022,00 |
| 14.01.2026 | 74,93 | 75,11 | 73,82 | 74,41 | -1,40% | 17.801.259,00 |
| 13.01.2026 | 73,99 | 75,50 | 73,86 | 75,47 | 1,97% | 17.809.917,00 |
| 12.01.2026 | 72,91 | 74,05 | 72,80 | 74,01 | 0,18% | 20.985.705,00 |
| 09.01.2026 | 73,45 | 74,33 | 73,34 | 73,88 | -0,11% | 19.104.125,00 |
| 08.01.2026 | 74,31 | 74,46 | 73,55 | 73,96 | -1,02% | 17.192.241,00 |
| 07.01.2026 | 75,12 | 75,38 | 74,20 | 74,72 | -0,68% | 20.347.449,00 |
| 06.01.2026 | 75,53 | 75,73 | 74,81 | 75,23 | -0,46% | 17.017.204,00 |
| 05.01.2026 | 76,45 | 76,77 | 75,21 | 75,58 | -0,60% | 16.328.806,00 |
| 02.01.2026 | 76,65 | 76,95 | 75,61 | 76,04 | -1,29% | 15.749.835,00 |
| 31.12.2025 | 77,34 | 77,82 | 76,88 | 77,03 | -0,49% | 13.570.464,00 |
| 30.12.2025 | 77,81 | 77,81 | 77,17 | 77,41 | -0,49% | 13.952.182,00 |
| 29.12.2025 | 78,03 | 78,30 | 77,52 | 77,79 | -0,47% | 17.941.801,00 |
| 26.12.2025 | 78,10 | 78,28 | 77,93 | 78,16 | 0,18% | 10.158.005,00 |
| 24.12.2025 | 78,02 | 78,29 | 77,85 | 78,02 | 0,00% | 9.104.399,00 |
| 23.12.2025 | 77,61 | 78,12 | 77,59 | 78,02 | -0,12% | 16.712.896,00 |
| 22.12.2025 | 79,02 | 79,15 | 77,96 | 78,11 | -0,40% | 18.016.052,00 |
| 19.12.2025 | 76,97 | 79,17 | 76,79 | 78,42 | 1,91% | 84.881.911,00 |
| 18.12.2025 | 76,33 | 77,81 | 76,26 | 76,95 | 1,25% | 19.249.353,00 |
| 17.12.2025 | 77,90 | 78,20 | 75,92 | 76,00 | -2,00% | 26.094.403,00 |
| 16.12.2025 | 78,11 | 78,61 | 77,38 | 77,55 | -0,89% | 17.737.171,00 |
| 15.12.2025 | 78,21 | 78,71 | 77,54 | 78,25 | 0,58% | 17.646.019,00 |
| 12.12.2025 | 79,46 | 79,56 | 77,72 | 77,80 | -1,85% | 16.672.267,00 |
| 11.12.2025 | 80,24 | 80,37 | 78,83 | 79,27 | -1,22% | 18.652.338,00 |
| 10.12.2025 | 78,83 | 80,82 | 78,80 | 80,25 | 0,93% | 21.302.732,00 |
| 09.12.2025 | 78,79 | 79,88 | 78,51 | 79,51 | 0,82% | 15.737.451,00 |
| 08.12.2025 | 78,21 | 79,38 | 78,12 | 78,86 | 1,14% | 17.454.461,00 |
| 05.12.2025 | 77,97 | 78,19 | 77,40 | 77,97 | 0,27% | 12.579.353,00 |
| 04.12.2025 | 77,69 | 77,86 | 77,17 | 77,76 | 0,01% | 12.572.641,00 |
| 03.12.2025 | 76,59 | 77,82 | 75,65 | 77,75 | 1,14% | 16.088.439,00 |
| 02.12.2025 | 76,16 | 77,00 | 75,76 | 76,87 | 1,09% | 14.619.070,00 |
| 01.12.2025 | 76,67 | 76,82 | 75,93 | 76,04 | -1,17% | 15.529.584,00 |
| 28.11.2025 | 76,14 | 76,96 | 75,81 | 76,94 | 1,14% | 7.320.910,00 |
| 26.11.2025 | 76,46 | 76,60 | 75,34 | 76,07 | -0,33% | 15.972.623,00 |
| 25.11.2025 | 76,49 | 77,06 | 76,08 | 76,32 | 0,10% | 18.818.801,00 |
| 24.11.2025 | 76,49 | 76,88 | 75,68 | 76,24 | 0,18% | 26.691.466,00 |
| 21.11.2025 | 75,64 | 76,94 | 75,47 | 76,10 | 0,87% | 24.428.764,00 |
| 20.11.2025 | 79,12 | 80,06 | 75,32 | 75,44 | -3,76% | 27.381.867,00 |
| 19.11.2025 | 77,30 | 78,93 | 77,16 | 78,39 | 1,32% | 24.759.661,00 |
| 18.11.2025 | 77,55 | 78,20 | 76,45 | 77,37 | -0,53% | 26.025.484,00 |
| 17.11.2025 | 77,89 | 79,39 | 77,47 | 77,78 | -0,28% | 28.720.146,00 |
| 14.11.2025 | 76,58 | 78,67 | 75,84 | 78,00 | 0,80% | 38.819.557,00 |
| 13.11.2025 | 77,95 | 79,50 | 76,65 | 77,38 | 4,62% | 57.638.526,00 |
| 12.11.2025 | 71,91 | 74,21 | 71,72 | 73,96 | 3,14% | 57.591.646,00 |
| 11.11.2025 | 71,74 | 72,25 | 71,10 | 71,71 | -0,53% | 21.412.890,00 |
| 10.11.2025 | 71,76 | 72,50 | 71,15 | 72,09 | 1,44% | 22.201.248,00 |
| 07.11.2025 | 71,39 | 71,59 | 70,54 | 71,07 | 0,04% | 16.913.726,00 |
| 06.11.2025 | 71,71 | 72,23 | 70,69 | 71,04 | -1,47% | 16.469.949,00 |
| 05.11.2025 | 72,22 | 72,58 | 71,34 | 72,10 | -0,30% | 16.113.484,00 |
| 04.11.2025 | 73,90 | 73,99 | 71,98 | 72,32 | -2,86% | 22.345.025,00 |
| 03.11.2025 | 74,61 | 74,84 | 73,62 | 74,45 | 1,83% | 21.733.387,00 |
| 31.10.2025 | 72,72 | 73,48 | 72,43 | 73,11 | 0,27% | 24.007.995,00 |
| 30.10.2025 | 71,37 | 73,11 | 71,34 | 72,91 | 2,22% | 18.101.769,00 |
| 29.10.2025 | 72,68 | 72,82 | 70,92 | 71,33 | -1,78% | 18.020.591,00 |
| 28.10.2025 | 71,20 | 72,68 | 71,03 | 72,62 | 1,72% | 19.896.779,00 |
| 27.10.2025 | 70,54 | 71,46 | 70,43 | 71,39 | 1,08% | 15.986.782,00 |
| 24.10.2025 | 70,64 | 70,94 | 70,06 | 70,63 | 0,50% | 13.075.554,00 |
| 23.10.2025 | 70,76 | 71,24 | 70,24 | 70,28 | -0,54% | 14.614.128,00 |
| 22.10.2025 | 70,86 | 70,97 | 69,85 | 70,66 | -0,08% | 14.967.248,00 |
| 21.10.2025 | 70,58 | 71,24 | 70,38 | 70,72 | 0,10% | 15.763.347,00 |
| 20.10.2025 | 70,12 | 70,97 | 70,12 | 70,65 | 0,78% | 12.183.524,00 |
| 17.10.2025 | 69,12 | 70,74 | 68,97 | 70,11 | 1,47% | - |
| 16.10.2025 | 69,78 | 70,07 | 68,57 | 69,09 | -0,62% | 13.150.778,00 |
| 15.10.2025 | 69,31 | 70,30 | 68,82 | 69,52 | 1,25% | 16.260.540,00 |
| 14.10.2025 | 67,11 | 69,16 | 66,81 | 68,66 | 1,78% | 15.402.046,00 |
| 13.10.2025 | 68,55 | 68,89 | 67,13 | 67,46 | -0,71% | 14.127.945,00 |
| 10.10.2025 | 70,41 | 70,81 | 67,89 | 67,94 | -2,89% | 20.961.507,00 |
| 09.10.2025 | 70,31 | 70,62 | 69,03 | 69,96 | -0,53% | 21.209.483,00 |
| 08.10.2025 | 69,81 | 70,76 | 69,00 | 70,33 | 1,95% | 34.246.259,00 |
| 07.10.2025 | 68,92 | 69,23 | 68,45 | 68,99 | 0,11% | 16.493.157,00 |
| 06.10.2025 | 68,44 | 68,95 | 67,81 | 68,91 | 1,46% | 21.952.715,00 |
| 03.10.2025 | 67,95 | 68,59 | 67,65 | 67,92 | -0,57% | 11.113.184,00 |
| 02.10.2025 | 69,18 | 69,49 | 68,26 | 68,31 | -0,64% | 15.708.257,00 |
| 01.10.2025 | 67,90 | 68,82 | 67,69 | 68,75 | 0,48% | 15.530.716,00 |
| 30.09.2025 | 67,71 | 68,77 | 67,69 | 68,42 | 1,03% | 20.498.939,00 |
| 29.09.2025 | 67,72 | 67,95 | 67,44 | 67,72 | 0,74% | 14.358.252,00 |
| 26.09.2025 | 67,87 | 67,91 | 66,85 | 67,22 | -0,93% | 15.077.408,00 |
| 25.09.2025 | 67,32 | 68,24 | 67,11 | 67,85 | 0,79% | 22.351.675,00 |
| 24.09.2025 | 67,70 | 67,87 | 66,89 | 67,32 | -0,33% | 17.433.102,00 |
| 23.09.2025 | 67,58 | 68,22 | 67,07 | 67,54 | -0,31% | 22.240.010,00 |
| 22.09.2025 | 67,86 | 68,00 | 67,30 | 67,75 | -0,67% | 20.396.683,00 |
| 19.09.2025 | 68,92 | 68,92 | 67,18 | 68,21 | -0,68% | 47.822.501,00 |
| 18.09.2025 | 67,90 | 68,76 | 67,48 | 68,68 | 1,42% | 20.279.009,00 |
| 17.09.2025 | 67,00 | 67,88 | 66,38 | 67,72 | 1,18% | 18.652.123,00 |
| 16.09.2025 | 67,02 | 67,38 | 66,55 | 66,93 | -0,13% | 18.019.318,00 |
| 15.09.2025 | 66,51 | 67,20 | 66,35 | 67,02 | 0,74% | 16.203.088,00 |
| 12.09.2025 | 66,88 | 67,34 | 66,13 | 66,53 | -1,71% | 18.529.180,00 |
| 11.09.2025 | 68,31 | 68,57 | 67,51 | 67,69 | -0,65% | 17.560.793,00 |
| 10.09.2025 | 67,59 | 68,32 | 67,12 | 68,13 | 1,17% | 14.689.475,00 |
| 09.09.2025 | 66,74 | 67,44 | 66,64 | 67,34 | 0,69% | 11.649.370,00 |
| 08.09.2025 | 66,72 | 67,01 | 66,35 | 66,88 | -0,03% | 14.038.024,00 |
| 05.09.2025 | 67,72 | 68,10 | 66,48 | 66,90 | -1,60% | 21.050.788,00 |
| 04.09.2025 | 68,10 | 68,41 | 67,41 | 67,99 | 0,47% | 14.388.533,00 |
| 03.09.2025 | 68,05 | 68,13 | 67,33 | 67,67 | -0,19% | 14.320.143,00 |
| 02.09.2025 | 68,11 | 68,32 | 67,38 | 67,80 | -1,87% | 18.928.844,00 |