77,800$
-1,85%
Echtzeit-Aktienkurs Cisco Systems
Bid:
Ask:
Aktienkurse zur Cisco Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 18.506.156,00 |
| 10.12.2025 | 78,83 | 80,82 | 78,80 | 80,25 | 0,93% | 21.254.329,00 |
| 09.12.2025 | 78,79 | 79,88 | 78,51 | 79,51 | 0,82% | 15.727.604,00 |
| 08.12.2025 | 78,21 | 79,38 | 78,12 | 78,86 | 1,14% | 17.351.992,00 |
| 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% | 12.356.911,00 |
| 03.12.2025 | 76,59 | 77,82 | 75,65 | 77,75 | 1,14% | 15.380.990,00 |
| 02.12.2025 | 76,16 | 77,00 | 75,76 | 76,87 | 1,09% | 14.607.476,00 |
| 01.12.2025 | 76,67 | 76,82 | 75,93 | 76,04 | -1,17% | 15.063.986,00 |
| 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% | 26.012.867,00 |
| 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% | 27.154.685,00 |
| 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% | 25.978.254,00 |
| 17.11.2025 | 77,89 | 79,39 | 77,47 | 77,78 | -0,28% | 28.286.334,00 |
| 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% | 56.822.477,00 |
| 12.11.2025 | 71,91 | 74,21 | 71,72 | 73,96 | 3,14% | 52.119.816,00 |
| 11.11.2025 | 71,74 | 72,25 | 71,10 | 71,71 | -0,53% | 20.812.721,00 |
| 10.11.2025 | 71,76 | 72,50 | 71,15 | 72,09 | 1,44% | 21.495.426,00 |
| 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% | 16.100.417,00 |
| 05.11.2025 | 72,22 | 72,58 | 71,34 | 72,10 | -0,30% | 15.930.593,00 |
| 04.11.2025 | 73,90 | 73,99 | 71,98 | 72,32 | -2,86% | 21.846.636,00 |
| 03.11.2025 | 74,61 | 74,84 | 73,62 | 74,45 | 1,83% | 21.655.866,00 |
| 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% | 17.991.875,00 |
| 29.10.2025 | 72,68 | 72,82 | 70,92 | 71,33 | -1,78% | 17.610.383,00 |
| 28.10.2025 | 71,20 | 72,68 | 71,03 | 72,62 | 1,72% | 19.644.910,00 |
| 27.10.2025 | 70,54 | 71,46 | 70,43 | 71,39 | 1,08% | 15.592.497,00 |
| 24.10.2025 | 70,64 | 70,94 | 70,06 | 70,63 | 0,51% | 13.075.554,00 |
| 23.10.2025 | 70,60 | 71,24 | 70,23 | 70,27 | -0,55% | 14.562.071,00 |
| 22.10.2025 | 70,86 | 70,97 | 69,85 | 70,66 | -0,08% | 14.944.274,00 |
| 21.10.2025 | 70,58 | 71,24 | 70,38 | 70,72 | 0,10% | 15.638.834,00 |
| 20.10.2025 | 70,12 | 70,97 | 70,12 | 70,65 | 0,74% | 12.183.524,00 |
| 17.10.2025 | 69,06 | 70,77 | 68,95 | 70,13 | 1,51% | 16.286.931,00 |
| 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% | 16.141.964,00 |
| 14.10.2025 | 67,11 | 69,16 | 66,81 | 68,66 | 1,78% | 15.000.956,00 |
| 13.10.2025 | 68,55 | 68,89 | 67,13 | 67,46 | -0,71% | 14.115.887,00 |
| 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% | 21.169.667,00 |
| 08.10.2025 | 69,81 | 70,76 | 69,00 | 70,33 | 1,95% | 31.411.854,00 |
| 07.10.2025 | 68,92 | 69,23 | 68,45 | 68,99 | 0,11% | 16.050.155,00 |
| 06.10.2025 | 68,44 | 68,95 | 67,81 | 68,91 | 1,44% | 17.049.510,00 |
| 03.10.2025 | 68,21 | 68,58 | 67,69 | 67,94 | -0,55% | 1.538.922,00 |
| 02.10.2025 | 69,18 | 69,49 | 68,26 | 68,31 | -0,64% | 15.625.252,00 |
| 01.10.2025 | 67,90 | 68,82 | 67,69 | 68,75 | 0,48% | 14.262.738,00 |
| 30.09.2025 | 67,71 | 68,77 | 67,69 | 68,42 | 1,03% | 20.133.431,00 |
| 29.09.2025 | 67,72 | 67,95 | 67,44 | 67,72 | 0,74% | 13.697.230,00 |
| 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% | 22.219.930,00 |
| 24.09.2025 | 67,70 | 67,87 | 66,89 | 67,32 | -0,33% | 17.354.537,00 |
| 23.09.2025 | 67,58 | 68,22 | 67,07 | 67,54 | -0,31% | 17.680.277,00 |
| 22.09.2025 | 67,86 | 68,00 | 67,30 | 67,75 | -0,67% | 20.233.880,00 |
| 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% | 20.074.961,00 |
| 17.09.2025 | 67,00 | 67,88 | 66,38 | 67,72 | 1,18% | 18.586.386,00 |
| 16.09.2025 | 67,02 | 67,38 | 66,55 | 66,93 | -0,13% | 17.946.639,00 |
| 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% | 14.337.187,00 |
| 03.09.2025 | 68,05 | 68,13 | 67,33 | 67,67 | -0,19% | 14.006.958,00 |
| 02.09.2025 | 68,11 | 68,32 | 67,38 | 67,80 | -1,87% | 18.711.209,00 |
| 29.08.2025 | 69,11 | 69,46 | 68,84 | 69,09 | -0,49% | 14.952.966,00 |
| 28.08.2025 | 68,36 | 69,58 | 68,35 | 69,43 | 1,45% | 15.116.532,00 |
| 27.08.2025 | 68,32 | 68,75 | 68,15 | 68,44 | 0,07% | 10.756.251,00 |
| 26.08.2025 | 67,17 | 68,75 | 67,11 | 68,39 | 1,86% | 28.246.410,00 |
| 25.08.2025 | 67,28 | 67,50 | 67,11 | 67,14 | -0,27% | 11.202.893,00 |
| 22.08.2025 | 67,33 | 68,04 | 67,01 | 67,32 | 0,45% | 16.830.586,00 |
| 21.08.2025 | 67,10 | 67,22 | 66,47 | 67,02 | -0,13% | 12.405.125,00 |
| 20.08.2025 | 66,82 | 67,19 | 66,54 | 67,11 | 0,52% | 14.312.625,00 |
| 19.08.2025 | 66,76 | 67,52 | 66,48 | 66,76 | -0,28% | 18.490.428,00 |
| 18.08.2025 | 66,08 | 67,11 | 65,75 | 66,95 | 1,13% | 20.801.315,00 |
| 15.08.2025 | 68,45 | 68,65 | 65,86 | 66,20 | -4,47% | 40.877.322,00 |
| 14.08.2025 | 68,00 | 70,61 | 67,48 | 69,30 | -1,56% | 39.151.373,00 |
| 13.08.2025 | 71,86 | 72,03 | 70,25 | 70,40 | -1,37% | 34.728.322,00 |
| 12.08.2025 | 70,79 | 71,50 | 70,56 | 71,38 | 1,00% | 21.612.876,00 |
| 11.08.2025 | 72,30 | 72,55 | 70,34 | 70,67 | -1,56% | 28.485.700,00 |
| 08.08.2025 | 70,24 | 72,02 | 70,22 | 71,79 | 2,70% | 31.662.369,00 |
| 07.08.2025 | 69,80 | 70,14 | 69,21 | 69,90 | 1,00% | 21.731.981,00 |
| 06.08.2025 | 67,96 | 69,35 | 67,77 | 69,21 | 2,50% | 23.047.874,00 |
| 05.08.2025 | 68,69 | 68,87 | 67,45 | 67,52 | -1,42% | 15.286.662,00 |
| 04.08.2025 | 67,77 | 68,51 | 67,61 | 68,49 | 2,06% | 16.919.900,00 |
| 01.08.2025 | 67,51 | 67,61 | 66,52 | 67,11 | -1,42% | 21.650.021,00 |
| 31.07.2025 | 68,31 | 69,15 | 67,88 | 68,08 | -0,29% | 18.300.669,00 |
| 30.07.2025 | 67,84 | 68,58 | 67,35 | 68,28 | 0,46% | 15.394.900,00 |
| 29.07.2025 | 68,23 | 68,73 | 67,83 | 67,96 | 0,06% | 15.250.140,00 |
| 28.07.2025 | 67,75 | 67,96 | 67,37 | 67,92 | -1,12% | 20.383.987,00 |
| 25.07.2025 | 68,38 | 68,82 | 68,07 | 68,69 | 0,59% | 11.590.038,00 |
| 24.07.2025 | 68,36 | 68,59 | 67,92 | 68,29 | -0,48% | 12.838.275,00 |