82,320$
0,60%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 22.934.783,00 |
| 24.03.2026 | 78,37 | 80,94 | 78,13 | 80,86 | 2,59% | 22.922.123,00 |
| 23.03.2026 | 78,64 | 79,51 | 78,42 | 78,82 | 1,51% | 19.801.994,00 |
| 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% | 17.483.055,00 |
| 18.03.2026 | 79,74 | 80,03 | 77,53 | 77,60 | -2,11% | 18.787.733,00 |
| 17.03.2026 | 79,18 | 80,05 | 78,82 | 79,27 | 0,47% | 16.208.076,00 |
| 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 |
| 03.03.2026 | 78,38 | 79,44 | 77,57 | 78,96 | -0,58% | 17.274.035,00 |
| 02.03.2026 | 78,75 | 79,52 | 77,69 | 79,42 | -0,05% | 18.452.000,00 |
| 27.02.2026 | 77,65 | 79,53 | 77,07 | 79,46 | 1,74% | 27.394.183,00 |
| 26.02.2026 | 78,94 | 79,34 | 77,72 | 78,10 | -1,29% | 19.585.005,00 |
| 25.02.2026 | 78,45 | 79,42 | 78,26 | 79,12 | 1,25% | 22.565.656,00 |
| 24.02.2026 | 77,74 | 78,71 | 77,47 | 78,14 | 0,51% | 19.429.854,00 |
| 23.02.2026 | 78,85 | 79,48 | 76,94 | 77,74 | -1,84% | 24.480.789,00 |
| 20.02.2026 | 78,13 | 79,33 | 78,13 | 79,20 | 0,81% | 29.461.609,00 |
| 19.02.2026 | 77,99 | 79,16 | 77,87 | 78,56 | 0,49% | 18.443.221,00 |
| 18.02.2026 | 76,55 | 78,60 | 76,49 | 78,18 | 1,73% | 20.648.814,00 |
| 17.02.2026 | 76,95 | 77,57 | 76,48 | 76,85 | 0,00% | 24.792.719,00 |
| 13.02.2026 | 74,38 | 77,30 | 73,42 | 76,85 | 2,47% | 42.886.422,00 |
| 12.02.2026 | 79,61 | 80,37 | 74,09 | 75,00 | -12,32% | 68.098.557,00 |
| 11.02.2026 | 86,06 | 87,14 | 85,13 | 85,54 | -0,87% | 34.455.759,00 |
| 10.02.2026 | 86,97 | 88,19 | 86,13 | 86,29 | -0,56% | 32.113.842,00 |
| 09.02.2026 | 84,73 | 87,25 | 84,31 | 86,78 | 2,31% | 22.908.419,00 |
| 06.02.2026 | 83,56 | 85,00 | 82,81 | 84,82 | 2,99% | 23.936.580,00 |
| 05.02.2026 | 80,86 | 83,31 | 80,81 | 82,36 | 1,48% | 24.236.539,00 |
| 04.02.2026 | 83,98 | 84,24 | 81,14 | 81,16 | -2,35% | 39.765.730,00 |
| 03.02.2026 | 80,81 | 83,25 | 80,81 | 83,11 | 3,06% | 34.962.142,00 |
| 02.02.2026 | 78,12 | 81,16 | 78,00 | 80,64 | 2,96% | 28.238.589,00 |
| 30.01.2026 | 78,09 | 78,80 | 77,72 | 78,32 | -0,14% | 26.458.381,00 |
| 29.01.2026 | 79,11 | 79,48 | 77,63 | 78,43 | -0,67% | 22.642.940,00 |
| 28.01.2026 | 78,93 | 79,04 | 78,02 | 78,96 | 0,36% | 14.022.934,00 |
| 27.01.2026 | 77,19 | 78,91 | 77,05 | 78,68 | 2,17% | 17.756.731,00 |
| 26.01.2026 | 76,47 | 77,42 | 75,64 | 77,01 | 3,24% | 24.714.398,00 |
| 23.01.2026 | 73,95 | 75,07 | 73,71 | 74,59 | 0,35% | 13.125.530,00 |
| 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 | -2,45% | 23.999.666,00 |
| 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 |