114,070$
1,16%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 112,37 | 114,57 | 112,20 | 114,17 | 1,25% | 19.131.715,00 |
| 23.07.2026 | 112,00 | 113,90 | 111,83 | 112,76 | 0,49% | 15.175.462,00 |
| 22.07.2026 | 111,52 | 113,78 | 111,36 | 112,21 | 0,03% | 13.726.615,00 |
| 21.07.2026 | 112,70 | 113,18 | 110,93 | 112,18 | 1,34% | 17.031.501,00 |
| 20.07.2026 | 112,28 | 113,23 | 110,65 | 110,70 | -1,11% | 15.821.212,00 |
| 17.07.2026 | 109,15 | 113,23 | 108,91 | 111,94 | 2,08% | 28.459.502,00 |
| 16.07.2026 | 110,22 | 111,24 | 107,53 | 109,66 | -1,89% | 25.222.446,00 |
| 15.07.2026 | 117,20 | 117,50 | 110,22 | 111,77 | -4,54% | 23.829.085,00 |
| 14.07.2026 | 119,75 | 120,06 | 116,56 | 117,09 | -1,81% | 21.935.646,00 |
| 13.07.2026 | 119,97 | 120,34 | 117,26 | 119,25 | -1,70% | 17.569.181,00 |
| 10.07.2026 | 117,63 | 121,61 | 117,03 | 121,31 | 2,54% | 26.178.739,00 |
| 09.07.2026 | 115,28 | 119,48 | 115,28 | 118,31 | 3,94% | 21.293.355,00 |
| 08.07.2026 | 111,68 | 114,05 | 111,33 | 113,82 | 1,82% | 18.314.066,00 |
| 07.07.2026 | 112,79 | 114,03 | 111,67 | 111,79 | -1,92% | 16.650.874,00 |
| 06.07.2026 | 113,05 | 115,48 | 112,68 | 113,98 | 1,14% | 22.919.989,00 |
| 02.07.2026 | 117,03 | 117,14 | 111,90 | 112,69 | -3,69% | 24.254.878,00 |
| 01.07.2026 | 116,54 | 117,43 | 114,99 | 117,01 | -0,38% | 32.015.963,00 |
| 30.06.2026 | 116,78 | 119,10 | 116,20 | 117,46 | -0,20% | 32.465.526,00 |
| 29.06.2026 | 114,98 | 118,18 | 114,73 | 117,70 | 3,45% | 22.447.191,00 |
| 26.06.2026 | 117,18 | 117,18 | 112,86 | 113,77 | -4,37% | 51.641.393,00 |
| 25.06.2026 | 120,81 | 121,14 | 117,56 | 118,97 | -0,63% | 26.927.685,00 |
| 24.06.2026 | 120,57 | 122,89 | 119,03 | 119,73 | -1,17% | 21.752.918,00 |
| 23.06.2026 | 118,54 | 122,34 | 117,65 | 121,15 | -0,31% | 22.654.403,00 |
| 22.06.2026 | 119,60 | 122,09 | 119,60 | 121,53 | 2,40% | 20.174.065,00 |
| 19.06.2026 | 118,27 | 118,90 | 118,10 | 118,68 | -0,72% | - |
| 18.06.2026 | 118,60 | 120,32 | 117,30 | 119,54 | 1,88% | 52.284.353,00 |
| 17.06.2026 | 118,96 | 119,66 | 116,94 | 117,33 | -1,87% | 18.472.047,00 |
| 16.06.2026 | 120,29 | 120,77 | 119,20 | 119,57 | -0,50% | 16.644.328,00 |
| 15.06.2026 | 122,56 | 122,59 | 119,53 | 120,17 | -0,77% | 23.147.980,00 |
| 12.06.2026 | 122,35 | 122,79 | 120,73 | 121,10 | -0,60% | 18.223.791,00 |
| 11.06.2026 | 117,18 | 122,55 | 116,50 | 121,83 | 2,55% | 24.625.503,00 |
| 10.06.2026 | 119,72 | 120,95 | 118,36 | 118,80 | -1,30% | 19.740.500,00 |
| 09.06.2026 | 123,26 | 124,22 | 117,10 | 120,36 | -3,05% | 22.744.082,00 |
| 08.06.2026 | 123,56 | 126,44 | 122,00 | 124,15 | 2,06% | 24.288.219,00 |
| 05.06.2026 | 128,66 | 128,84 | 121,55 | 121,64 | -6,43% | 33.169.341,00 |
| 04.06.2026 | 126,06 | 130,37 | 124,14 | 130,00 | 2,77% | 23.339.462,00 |
| 03.06.2026 | 126,16 | 129,42 | 124,92 | 126,50 | -1,17% | 29.972.466,00 |
| 02.06.2026 | 122,49 | 128,22 | 122,49 | 128,00 | 5,50% | 26.451.524,00 |
| 01.06.2026 | 119,80 | 121,95 | 118,30 | 121,33 | 0,76% | 23.966.809,00 |
| 29.05.2026 | 117,82 | 121,43 | 117,01 | 120,42 | 1,50% | 42.179.257,00 |
| 28.05.2026 | 120,53 | 120,72 | 117,96 | 118,64 | -0,86% | 20.631.315,00 |
| 27.05.2026 | 117,94 | 120,39 | 116,77 | 119,67 | 1,13% | 21.712.598,00 |
| 26.05.2026 | 120,54 | 120,77 | 117,10 | 118,33 | -1,73% | 26.607.165,00 |
| 22.05.2026 | 118,46 | 120,79 | 117,68 | 120,41 | 1,87% | 22.237.164,00 |
| 21.05.2026 | 114,13 | 118,60 | 113,57 | 118,20 | 3,37% | 22.700.582,00 |
| 20.05.2026 | 115,69 | 116,92 | 113,85 | 114,35 | -0,89% | 26.154.759,00 |
| 19.05.2026 | 117,04 | 118,50 | 114,79 | 115,38 | -2,94% | 32.525.484,00 |
| 18.05.2026 | 118,80 | 119,39 | 116,03 | 118,88 | 0,57% | 24.763.515,00 |
| 15.05.2026 | 114,61 | 118,83 | 114,00 | 118,21 | 2,32% | 38.519.632,00 |
| 14.05.2026 | 117,55 | 119,36 | 113,97 | 115,53 | 13,41% | 70.932.274,00 |
| 13.05.2026 | 99,40 | 102,01 | 99,29 | 101,87 | 2,60% | 45.241.625,00 |
| 12.05.2026 | 99,52 | 99,93 | 97,77 | 99,29 | 0,58% | 28.810.761,00 |
| 11.05.2026 | 96,35 | 98,83 | 95,33 | 98,72 | 2,23% | 31.852.518,00 |
| 08.05.2026 | 93,33 | 97,02 | 93,14 | 96,57 | 4,79% | 24.652.516,00 |
| 07.05.2026 | 92,00 | 92,73 | 91,61 | 92,16 | 0,57% | 17.062.273,00 |
| 06.05.2026 | 92,64 | 93,42 | 91,00 | 91,64 | -2,82% | 27.026.571,00 |
| 05.05.2026 | 93,82 | 94,72 | 93,38 | 94,30 | 1,80% | 13.456.167,00 |
| 04.05.2026 | 91,85 | 93,10 | 91,19 | 92,63 | 0,85% | 12.684.762,00 |
| 01.05.2026 | 91,75 | 92,92 | 91,16 | 91,85 | 0,38% | 16.095.733,00 |
| 30.04.2026 | 89,82 | 91,67 | 89,32 | 91,50 | 2,15% | 21.686.744,00 |
| 29.04.2026 | 87,32 | 89,63 | 86,84 | 89,57 | 3,12% | 15.427.938,00 |
| 28.04.2026 | 88,55 | 88,55 | 85,78 | 86,86 | -1,59% | 16.889.305,00 |
| 27.04.2026 | 89,28 | 89,50 | 87,64 | 88,26 | -0,84% | 13.810.462,00 |
| 24.04.2026 | 87,41 | 89,73 | 87,41 | 89,01 | 0,47% | 18.969.943,00 |
| 23.04.2026 | 89,32 | 90,00 | 88,27 | 88,59 | -1,35% | 21.156.673,00 |
| 22.04.2026 | 89,93 | 90,45 | 89,48 | 89,80 | 0,11% | 16.986.137,00 |
| 21.04.2026 | 87,92 | 89,80 | 87,16 | 89,70 | 2,27% | 18.653.426,00 |
| 20.04.2026 | 86,20 | 88,35 | 85,86 | 87,71 | 1,69% | 16.695.607,00 |
| 17.04.2026 | 85,19 | 86,38 | 84,60 | 86,25 | 2,07% | 20.321.934,00 |
| 16.04.2026 | 82,08 | 84,53 | 82,00 | 84,50 | 2,60% | 14.608.997,00 |
| 15.04.2026 | 82,53 | 82,66 | 80,88 | 82,36 | -0,30% | 15.066.393,00 |
| 14.04.2026 | 82,03 | 82,65 | 81,36 | 82,61 | 0,32% | 17.856.812,00 |
| 13.04.2026 | 82,04 | 82,39 | 81,25 | 82,35 | 0,16% | 19.997.517,00 |
| 10.04.2026 | 83,89 | 84,56 | 81,62 | 82,22 | -1,14% | 17.571.101,00 |
| 09.04.2026 | 83,85 | 84,77 | 82,15 | 83,17 | -0,63% | 17.611.742,00 |
| 08.04.2026 | 82,31 | 83,74 | 81,50 | 83,70 | 3,74% | 19.621.913,00 |
| 07.04.2026 | 80,02 | 80,89 | 79,42 | 80,68 | 0,30% | 13.428.102,00 |
| 06.04.2026 | 79,12 | 80,48 | 79,02 | 80,44 | 1,79% | 16.388.596,00 |
| 02.04.2026 | 76,73 | 79,10 | 76,54 | 79,02 | 1,40% | 12.634.890,00 |
| 01.04.2026 | 78,00 | 79,12 | 77,81 | 77,93 | 0,44% | 21.309.015,00 |
| 31.03.2026 | 77,89 | 78,19 | 76,31 | 77,59 | 0,71% | 25.105.709,00 |
| 30.03.2026 | 79,86 | 80,39 | 76,59 | 77,04 | -3,60% | 24.306.314,00 |
| 27.03.2026 | 81,98 | 82,12 | 79,40 | 79,92 | -2,73% | 20.557.432,00 |
| 26.03.2026 | 82,07 | 83,11 | 81,81 | 82,16 | 0,40% | 26.649.615,00 |
| 25.03.2026 | 81,00 | 82,68 | 80,89 | 81,83 | 1,20% | 23.146.025,00 |
| 24.03.2026 | 78,37 | 80,94 | 78,13 | 80,86 | 2,59% | 23.527.997,00 |
| 23.03.2026 | 78,64 | 79,51 | 78,42 | 78,82 | 1,51% | 20.072.230,00 |
| 20.03.2026 | 78,45 | 79,04 | 76,71 | 77,65 | -1,10% | 90.380.827,00 |
| 19.03.2026 | 77,55 | 78,88 | 76,92 | 78,51 | 1,17% | 17.519.554,00 |
| 18.03.2026 | 79,74 | 80,03 | 77,53 | 77,60 | -2,11% | 18.827.580,00 |
| 17.03.2026 | 79,18 | 80,05 | 78,82 | 79,27 | 0,47% | 16.210.461,00 |
| 16.03.2026 | 78,92 | 79,17 | 78,19 | 78,90 | 0,73% | 14.715.059,00 |
| 13.03.2026 | 78,07 | 79,26 | 77,94 | 78,33 | 0,76% | 19.080.392,00 |
| 12.03.2026 | 76,95 | 78,13 | 76,95 | 77,74 | -0,46% | 19.969.504,00 |
| 11.03.2026 | 77,64 | 78,50 | 77,12 | 78,10 | 0,51% | 14.727.408,00 |
| 10.03.2026 | 77,14 | 79,01 | 77,10 | 77,70 | 1,96% | 22.261.075,00 |
| 09.03.2026 | 77,18 | 77,56 | 75,20 | 76,21 | -3,09% | 32.790.182,00 |
| 06.03.2026 | 78,52 | 79,52 | 78,35 | 78,64 | -1,71% | 20.432.163,00 |
| 05.03.2026 | 79,99 | 81,17 | 79,05 | 80,01 | -1,06% | 26.812.199,00 |
| 04.03.2026 | 79,20 | 80,96 | 78,53 | 80,87 | 2,42% | 20.272.301,00 |