Cisco Systems Inc.
[WKN: 878841 | ISIN: US17275R1023]
Aktienkurse
59,710$
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid: Ask:

Aktienkurse zur Cisco Systems Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
09.05.2025 60,90 61,05 59,45 59,77 0,09% 1.743.936,00
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
20.02.2025 64,96 65,23 64,27 64,67 -0,26% 14.820.162,00
19.02.2025 64,52 64,96 64,29 64,84 0,39% 13.420.948,00
18.02.2025 65,30 66,25 64,43 64,59 -0,43% 21.800.042,00
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% 43.069.995,00
12.02.2025 61,44 62,56 61,20 62,53 0,16% 28.113.014,00
11.02.2025 62,53 62,80 62,18 62,43 -0,60% 17.327.415,00
10.02.2025 63,12 63,15 62,38 62,81 0,87% 15.786.334,00
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% 14.580.365,00
05.02.2025 61,45 62,71 61,30 62,57 2,01% 17.273.397,00
04.02.2025 60,84 61,59 60,73 61,34 0,49% 12.571.718,00
03.02.2025 60,19 61,26 59,55 61,04 0,73% 20.293.112,00
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% 16.060.485,00
29.01.2025 59,95 60,54 59,51 59,55 0,20% 17.792.084,00
28.01.2025 59,02 59,56 58,92 59,43 0,59% 23.654.068,00
27.01.2025 61,39 61,46 58,76 59,08 -5,06% 33.498.122,00
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% 14.119.755,00
22.01.2025 61,04 61,76 60,99 61,63 0,98% 19.255.230,00
21.01.2025 60,47 61,33 60,28 61,03 1,33% 18.134.347,00
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% 18.419.099,00
15.01.2025 59,86 60,34 59,59 59,98 1,10% 19.023.248,00
14.01.2025 58,97 59,34 58,75 59,33 0,97% 14.810.925,00
13.01.2025 58,92 58,93 58,17 58,76 0,03% 19.328.440,00
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% 16.500.629,00
06.01.2025 58,91 59,58 58,59 58,77 -0,15% 18.457.714,00
03.01.2025 58,84 59,17 58,36 58,86 -0,41% 18.859.541,00
02.01.2025 59,27 59,68 58,57 59,10 -0,17% 14.668.839,00
31.12.2024 59,22 59,38 58,77 59,20 0,02% 14.173.022,00
30.12.2024 59,09 59,39 58,41 59,19 -0,70% 12.924.844,00
27.12.2024 59,57 60,02 59,14 59,61 -0,62% 13.021.411,00
26.12.2024 59,62 60,06 59,40 59,98 0,22% 8.359.146,00
24.12.2024 58,80 59,85 58,80 59,85 1,48% 9.922.346,00
23.12.2024 58,13 59,02 58,12 58,98 0,79% 16.987.073,00
20.12.2024 57,57 58,78 57,27 58,52 1,54% 69.544.629,00
19.12.2024 57,39 58,14 57,34 57,63 0,17% 21.020.778,00
18.12.2024 58,71 58,71 57,48 57,53 -1,69% 22.937.702,00
17.12.2024 58,38 59,07 58,17 58,52 0,29% 24.912.522,00
16.12.2024 58,47 58,49 57,85 58,35 -0,46% 25.619.928,00
13.12.2024 58,62 58,94 58,38 58,62 -0,39% 14.129.777,00