67,230$
-0,21%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 67,15 | 67,56 | 66,98 | 67,37 | 0,28% | 15.156.132,00 |
| 15.07.2025 | 67,68 | 67,88 | 67,15 | 67,18 | -0,94% | 13.896.807,00 |
| 14.07.2025 | 67,83 | 68,03 | 67,20 | 67,82 | -0,19% | 16.317.401,00 |
| 11.07.2025 | 68,29 | 68,50 | 67,69 | 67,95 | -1,18% | 14.699.412,00 |
| 10.07.2025 | 69,26 | 69,39 | 68,56 | 68,76 | -0,74% | 13.706.191,00 |
| 09.07.2025 | 68,54 | 69,32 | 68,31 | 69,27 | 0,99% | 23.480.850,00 |
| 08.07.2025 | 68,80 | 68,92 | 68,35 | 68,59 | -0,49% | 16.309.726,00 |
| 07.07.2025 | 69,08 | 69,30 | 68,61 | 68,93 | -0,63% | 22.512.140,00 |
| 03.07.2025 | 68,18 | 69,47 | 68,18 | 69,37 | 1,14% | 17.973.495,00 |
| 02.07.2025 | 68,68 | 68,94 | 68,18 | 68,59 | -0,74% | 16.540.558,00 |
| 01.07.2025 | 69,38 | 69,55 | 68,64 | 69,10 | -0,40% | 19.511.958,00 |
| 30.06.2025 | 68,84 | 69,78 | 68,75 | 69,38 | 1,06% | 29.655.053,00 |
| 27.06.2025 | 68,87 | 69,22 | 68,34 | 68,65 | -0,44% | 26.224.620,00 |
| 26.06.2025 | 68,72 | 69,16 | 68,42 | 68,95 | 1,11% | 22.311.814,00 |
| 25.06.2025 | 67,85 | 68,53 | 67,78 | 68,19 | 0,44% | 19.353.292,00 |
| 24.06.2025 | 67,78 | 68,04 | 67,36 | 67,89 | 0,76% | 22.792.158,00 |
| 23.06.2025 | 66,35 | 67,49 | 66,21 | 67,38 | 1,60% | 33.214.457,00 |
| 20.06.2025 | 66,49 | 66,65 | 65,72 | 66,32 | 0,73% | 50.421.676,00 |
| 18.06.2025 | 65,69 | 66,34 | 65,38 | 65,84 | 0,78% | 22.664.169,00 |
| 17.06.2025 | 65,64 | 66,15 | 65,02 | 65,33 | -0,27% | 18.469.249,00 |
| 16.06.2025 | 65,19 | 65,62 | 64,85 | 65,51 | 2,22% | 16.874.609,00 |
| 13.06.2025 | 64,59 | 64,73 | 63,93 | 64,09 | -1,55% | 14.634.981,00 |
| 12.06.2025 | 64,32 | 65,21 | 64,11 | 65,10 | 1,42% | 14.826.896,00 |
| 11.06.2025 | 65,11 | 65,15 | 63,87 | 64,19 | -1,47% | 20.146.326,00 |
| 10.06.2025 | 66,01 | 66,08 | 64,81 | 65,15 | -1,14% | 16.658.202,00 |
| 09.06.2025 | 66,12 | 66,36 | 65,59 | 65,90 | -0,24% | 13.416.001,00 |
| 06.06.2025 | 65,32 | 66,16 | 65,23 | 66,06 | 2,23% | 20.943.758,00 |
| 05.06.2025 | 64,48 | 64,91 | 64,28 | 64,62 | 0,36% | 17.053.409,00 |
| 04.06.2025 | 64,66 | 64,89 | 64,35 | 64,39 | 0,05% | 14.448.363,00 |
| 03.06.2025 | 63,80 | 64,46 | 63,72 | 64,36 | 0,80% | 13.946.027,00 |
| 02.06.2025 | 62,73 | 63,88 | 62,71 | 63,85 | 1,28% | 15.706.298,00 |
| 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% | 13.821.123,00 |
| 28.05.2025 | 63,89 | 63,99 | 63,25 | 63,34 | -0,64% | 13.625.002,00 |
| 27.05.2025 | 63,76 | 63,99 | 63,34 | 63,75 | 1,01% | 15.560.999,00 |
| 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% | 15.611.148,00 |
| 21.05.2025 | 62,99 | 63,91 | 62,97 | 63,20 | -0,35% | 15.525.990,00 |
| 20.05.2025 | 63,74 | 63,85 | 63,07 | 63,42 | -0,78% | 14.937.678,00 |
| 19.05.2025 | 63,43 | 64,13 | 63,18 | 63,92 | 0,47% | 16.224.189,00 |
| 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% | 60.575.983,00 |
| 14.05.2025 | 61,63 | 61,87 | 60,85 | 61,29 | -0,79% | 32.231.626,00 |
| 13.05.2025 | 61,68 | 62,24 | 61,61 | 61,78 | 0,18% | 18.470.721,00 |
| 12.05.2025 | 61,61 | 61,85 | 61,12 | 61,67 | 3,18% | 21.961.637,00 |
| 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% | 15.132.643,00 |
| 07.05.2025 | 59,20 | 59,90 | 59,07 | 59,57 | 0,59% | 13.944.792,00 |
| 06.05.2025 | 58,63 | 59,51 | 58,58 | 59,22 | -0,17% | 13.144.026,00 |
| 05.05.2025 | 59,00 | 59,65 | 58,88 | 59,32 | -0,02% | 14.584.952,00 |
| 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% | 16.355.511,00 |
| 30.04.2025 | 57,10 | 57,91 | 56,46 | 57,73 | 0,68% | 19.243.711,00 |
| 29.04.2025 | 56,69 | 57,49 | 56,63 | 57,34 | 0,88% | 13.385.088,00 |
| 28.04.2025 | 56,53 | 57,33 | 56,42 | 56,84 | 0,23% | 22.951.951,00 |
| 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% | 21.180.613,00 |
| 23.04.2025 | 56,15 | 56,98 | 55,50 | 55,63 | 1,07% | 27.386.685,00 |
| 22.04.2025 | 55,22 | 55,28 | 54,59 | 55,04 | 1,23% | 19.509.321,00 |
| 21.04.2025 | 55,16 | 55,33 | 53,83 | 54,37 | -2,49% | 15.402.990,00 |
| 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% | 19.920.244,00 |
| 15.04.2025 | 57,87 | 57,91 | 57,06 | 57,20 | -0,37% | 14.642.223,00 |
| 14.04.2025 | 57,89 | 58,21 | 57,10 | 57,41 | 0,14% | 15.638.833,00 |
| 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% | 31.417.709,00 |
| 09.04.2025 | 53,08 | 58,43 | 52,67 | 58,13 | 9,29% | 51.192.379,00 |
| 08.04.2025 | 54,74 | 55,87 | 52,72 | 53,19 | -2,24% | 37.088.671,00 |
| 07.04.2025 | 53,38 | 56,12 | 52,11 | 54,41 | -0,24% | 45.608.905,00 |
| 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% | 39.812.439,00 |
| 02.04.2025 | 61,20 | 61,87 | 61,10 | 61,82 | 0,03% | 18.061.584,00 |
| 01.04.2025 | 61,38 | 62,04 | 61,06 | 61,80 | 0,15% | 17.304.909,00 |
| 31.03.2025 | 60,63 | 61,90 | 60,24 | 61,71 | 1,40% | 29.317.526,00 |
| 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% | 20.601.093,00 |
| 26.03.2025 | 61,03 | 61,84 | 61,01 | 61,80 | 1,33% | 28.405.479,00 |
| 25.03.2025 | 60,84 | 61,21 | 60,70 | 60,99 | 0,03% | 20.714.028,00 |
| 24.03.2025 | 61,04 | 61,38 | 60,88 | 60,97 | 1,11% | 28.094.824,00 |
| 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% | 16.470.110,00 |
| 19.03.2025 | 60,63 | 61,58 | 60,50 | 61,12 | 1,36% | 14.833.338,00 |
| 18.03.2025 | 60,67 | 60,80 | 59,67 | 60,30 | -0,97% | 16.648.892,00 |
| 17.03.2025 | 60,40 | 61,21 | 60,34 | 60,89 | 0,64% | 15.330.135,00 |
| 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% | 16.435.911,00 |
| 12.03.2025 | 60,96 | 61,18 | 60,25 | 60,46 | -0,35% | 18.921.307,00 |
| 11.03.2025 | 62,28 | 62,38 | 60,53 | 60,67 | -2,24% | 24.814.150,00 |
| 10.03.2025 | 63,48 | 63,69 | 61,68 | 62,06 | -2,94% | 27.283.528,00 |
| 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% | 22.852.120,00 |
| 05.03.2025 | 63,23 | 64,18 | 62,80 | 63,96 | 1,11% | 14.825.893,00 |
| 04.03.2025 | 63,74 | 63,91 | 62,61 | 63,26 | -0,35% | 24.253.984,00 |
| 03.03.2025 | 64,39 | 64,88 | 63,19 | 63,48 | -0,98% | 21.718.946,00 |
| 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% | 24.366.666,00 |
| 26.02.2025 | 64,05 | 64,78 | 63,94 | 64,08 | -0,30% | 13.381.744,00 |
| 25.02.2025 | 64,60 | 64,64 | 63,32 | 64,27 | 1,63% | 21.911.269,00 |
| 24.02.2025 | 64,43 | 64,58 | 63,15 | 63,24 | -1,16% | 16.258.677,00 |
| 21.02.2025 | 64,68 | 64,96 | 63,88 | 63,98 | -1,07% | 18.905.792,00 |