57,585€
1,67%
Echtzeit-Aktienkurs Cisco Systems
Bid:
Ask:
Aktienkurse zur Cisco Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 57,08 | 57,95 | 57,08 | 57,50 | 1,52% | 9.732,00 |
| 30.12.2024 | 57,01 | 57,54 | 56,64 | 56,64 | -0,60% | 6.640,00 |
| 27.12.2024 | 57,00 | 57,55 | 56,84 | 56,98 | 0,60% | 18.440,00 |
| 23.12.2024 | 55,50 | 56,64 | 55,50 | 56,64 | 1,16% | 19.014,00 |
| 20.12.2024 | 55,67 | 56,36 | 55,01 | 55,99 | 0,34% | 16.656,00 |
| 19.12.2024 | 55,33 | 55,84 | 55,01 | 55,80 | 0,11% | 16.500,00 |
| 18.12.2024 | 55,49 | 56,21 | 55,49 | 55,74 | -0,14% | 12.848,00 |
| 17.12.2024 | 55,36 | 56,14 | 55,34 | 55,82 | 0,58% | 11.763,00 |
| 16.12.2024 | 55,57 | 55,99 | 55,06 | 55,50 | -0,59% | 11.735,00 |
| 13.12.2024 | 55,79 | 56,12 | 55,30 | 55,83 | -0,98% | 8.509,00 |
| 12.12.2024 | 55,38 | 56,79 | 55,38 | 56,38 | 0,86% | 14.845,00 |
| 11.12.2024 | 55,65 | 56,06 | 55,51 | 55,90 | 0,27% | 14.662,00 |
| 10.12.2024 | 55,68 | 55,98 | 55,30 | 55,75 | -0,25% | 16.931,00 |
| 09.12.2024 | 56,56 | 56,80 | 55,89 | 55,89 | -1,53% | 20.543,00 |
| 06.12.2024 | 56,86 | 57,09 | 56,01 | 56,76 | 0,16% | 14.334,00 |
| 05.12.2024 | 56,66 | 56,94 | 56,28 | 56,67 | -0,02% | 22.716,00 |
| 04.12.2024 | 56,70 | 56,99 | 56,30 | 56,68 | 0,14% | 22.771,00 |
| 03.12.2024 | 56,57 | 56,73 | 56,18 | 56,60 | 0,09% | 7.659,00 |
| 02.12.2024 | 56,05 | 56,96 | 56,05 | 56,55 | 1,02% | 27.122,00 |
| 29.11.2024 | 56,09 | 56,52 | 55,76 | 55,98 | 0,13% | 9.099,00 |
| 28.11.2024 | 56,41 | 56,41 | 55,71 | 55,91 | -0,34% | 14.166,00 |
| 27.11.2024 | 56,77 | 56,96 | 55,71 | 56,10 | -1,30% | 9.862,00 |
| 26.11.2024 | 56,10 | 56,84 | 55,81 | 56,84 | 2,25% | 10.662,00 |
| 25.11.2024 | 56,19 | 56,49 | 55,59 | 55,59 | -1,12% | 14.988,00 |
| 22.11.2024 | 54,87 | 56,38 | 54,80 | 56,22 | 2,44% | 16.456,00 |
| 21.11.2024 | 54,14 | 55,21 | 54,14 | 54,88 | 0,85% | 13.239,00 |
| 20.11.2024 | 53,85 | 54,42 | 53,78 | 54,42 | 1,28% | 8.445,00 |
| 19.11.2024 | 54,01 | 54,23 | 53,32 | 53,73 | -0,65% | 10.480,00 |
| 18.11.2024 | 54,37 | 54,85 | 54,08 | 54,08 | -0,81% | 12.503,00 |
| 15.11.2024 | 54,76 | 55,04 | 54,16 | 54,52 | -0,87% | 14.985,00 |
| 14.11.2024 | 54,31 | 56,44 | 53,07 | 55,00 | -2,01% | 41.261,00 |
| 13.11.2024 | 55,02 | 56,13 | 54,73 | 56,13 | 1,57% | 23.937,00 |
| 12.11.2024 | 55,19 | 55,60 | 54,98 | 55,26 | 0,42% | 17.761,00 |
| 11.11.2024 | 54,02 | 55,75 | 54,02 | 55,03 | 1,64% | 35.025,00 |
| 08.11.2024 | 53,86 | 54,23 | 53,63 | 54,14 | 0,56% | 17.471,00 |
| 07.11.2024 | 53,89 | 54,00 | 53,35 | 53,84 | -0,13% | 25.946,00 |
| 06.11.2024 | 52,06 | 54,04 | 52,00 | 53,91 | 4,78% | 39.025,00 |
| 05.11.2024 | 51,36 | 51,45 | 50,99 | 51,45 | 0,29% | 5.908,00 |
| 04.11.2024 | 50,74 | 51,34 | 50,60 | 51,30 | 0,02% | 25.826,00 |
| 01.11.2024 | 50,25 | 51,29 | 49,99 | 51,29 | 2,05% | 12.644,00 |
| 31.10.2024 | 51,29 | 51,29 | 50,21 | 50,26 | -1,66% | 12.094,00 |
| 30.10.2024 | 51,38 | 51,55 | 50,94 | 51,11 | -0,54% | 11.403,00 |
| 29.10.2024 | 51,08 | 51,82 | 51,01 | 51,39 | 0,59% | 21.296,00 |
| 28.10.2024 | 51,74 | 51,94 | 51,03 | 51,09 | -1,10% | 15.944,00 |
| 25.10.2024 | 51,90 | 52,20 | 51,55 | 51,66 | 0,04% | 8.346,00 |
| 24.10.2024 | 51,91 | 52,25 | 51,60 | 51,64 | -0,92% | 14.041,00 |
| 23.10.2024 | 52,14 | 52,50 | 51,96 | 52,12 | -0,74% | 15.487,00 |
| 22.10.2024 | 52,34 | 52,62 | 51,51 | 52,51 | 0,29% | 25.781,00 |
| 21.10.2024 | 52,02 | 52,69 | 51,74 | 52,36 | 0,25% | 29.913,00 |
| 18.10.2024 | 51,83 | 52,30 | 51,67 | 52,23 | 0,44% | 22.309,00 |
| 17.10.2024 | 51,86 | 52,25 | 51,66 | 52,00 | 0,27% | 36.866,00 |
| 16.10.2024 | 50,08 | 51,86 | 50,08 | 51,86 | 4,39% | 32.782,00 |
| 15.10.2024 | 49,75 | 50,08 | 49,54 | 49,68 | -0,29% | 21.833,00 |
| 14.10.2024 | 49,51 | 49,84 | 49,32 | 49,83 | 0,45% | 16.673,00 |
| 11.10.2024 | 49,07 | 49,60 | 48,81 | 49,60 | 1,29% | 11.098,00 |
| 10.10.2024 | 49,20 | 49,20 | 48,81 | 48,97 | -0,06% | 14.006,00 |
| 09.10.2024 | 47,88 | 49,00 | 47,79 | 49,00 | 1,92% | 19.984,00 |
| 08.10.2024 | 47,45 | 48,08 | 47,45 | 48,08 | 0,60% | 6.922,00 |
| 07.10.2024 | 47,99 | 48,15 | 47,78 | 47,79 | -0,49% | 13.707,00 |
| 04.10.2024 | 47,70 | 48,28 | 47,21 | 48,03 | 0,71% | 17.542,00 |
| 03.10.2024 | 47,50 | 47,77 | 47,33 | 47,69 | 0,20% | 6.799,00 |
| 02.10.2024 | 47,00 | 47,80 | 47,00 | 47,59 | -0,03% | 12.869,00 |
| 01.10.2024 | 47,80 | 48,00 | 46,76 | 47,61 | -0,41% | 17.410,00 |
| 30.09.2024 | 47,50 | 47,80 | 47,12 | 47,80 | 0,45% | 11.424,00 |
| 27.09.2024 | 47,51 | 47,65 | 47,23 | 47,59 | 0,75% | 59.893,00 |
| 26.09.2024 | 47,26 | 47,80 | 47,18 | 47,23 | -0,04% | 10.808,00 |
| 25.09.2024 | 46,93 | 47,30 | 46,50 | 47,25 | 0,46% | 19.254,00 |
| 24.09.2024 | 46,98 | 47,12 | 46,66 | 47,04 | 0,22% | 9.188,00 |
| 23.09.2024 | 46,49 | 47,12 | 46,41 | 46,93 | 0,71% | 15.667,00 |
| 20.09.2024 | 46,07 | 46,81 | 45,81 | 46,60 | 1,41% | 12.958,00 |
| 19.09.2024 | 45,62 | 46,43 | 45,27 | 45,95 | 0,92% | 16.618,00 |
| 18.09.2024 | 45,50 | 45,75 | 45,23 | 45,53 | -0,13% | 10.019,00 |
| 17.09.2024 | 45,73 | 46,18 | 45,56 | 45,59 | -0,57% | 23.078,00 |
| 16.09.2024 | 44,67 | 45,85 | 44,61 | 45,85 | 2,01% | 14.255,00 |
| 13.09.2024 | 44,96 | 45,20 | 44,59 | 44,95 | 0,51% | 10.969,00 |
| 12.09.2024 | 44,61 | 44,84 | 44,27 | 44,72 | 0,16% | 14.431,00 |
| 11.09.2024 | 44,00 | 44,65 | 43,46 | 44,65 | 0,78% | 8.407,00 |
| 10.09.2024 | 44,05 | 44,37 | 43,98 | 44,30 | 0,49% | 13.274,00 |
| 09.09.2024 | 43,69 | 44,47 | 43,69 | 44,09 | 0,88% | 13.177,00 |
| 06.09.2024 | 44,26 | 44,43 | 43,56 | 43,70 | -1,28% | 9.628,00 |
| 05.09.2024 | 44,78 | 44,92 | 44,15 | 44,27 | -1,37% | 16.913,00 |
| 04.09.2024 | 45,26 | 45,32 | 44,80 | 44,88 | -0,80% | 12.526,00 |
| 03.09.2024 | 45,53 | 45,80 | 45,11 | 45,24 | 0,30% | 8.446,00 |
| 02.09.2024 | 45,64 | 45,91 | 45,01 | 45,11 | -1,22% | 8.025,00 |
| 30.08.2024 | 45,61 | 45,75 | 45,28 | 45,66 | 0,33% | 6.498,00 |
| 29.08.2024 | 44,92 | 45,85 | 44,71 | 45,51 | 1,69% | 27.016,00 |
| 28.08.2024 | 45,40 | 45,65 | 44,55 | 44,76 | -1,17% | 13.103,00 |
| 27.08.2024 | 45,27 | 45,60 | 45,20 | 45,29 | -0,36% | 9.893,00 |
| 26.08.2024 | 45,53 | 45,71 | 45,19 | 45,45 | 0,19% | 15.890,00 |
| 23.08.2024 | 45,13 | 45,59 | 45,00 | 45,37 | 0,25% | 15.002,00 |
| 22.08.2024 | 45,44 | 45,75 | 45,17 | 45,25 | 0,37% | 10.044,00 |
| 21.08.2024 | 45,19 | 45,35 | 44,91 | 45,09 | -0,19% | 12.182,00 |
| 20.08.2024 | 45,04 | 45,27 | 44,71 | 45,17 | 0,27% | 15.619,00 |
| 19.08.2024 | 44,54 | 45,05 | 44,51 | 45,05 | 0,28% | 18.312,00 |
| 16.08.2024 | 44,49 | 45,24 | 43,79 | 44,93 | 2,24% | 23.080,00 |
| 15.08.2024 | 43,54 | 45,80 | 43,24 | 43,94 | 6,44% | 91.090,00 |
| 14.08.2024 | 41,65 | 41,65 | 40,87 | 41,28 | 0,01% | 28.530,00 |
| 13.08.2024 | 41,12 | 41,31 | 40,93 | 41,28 | 0,68% | 12.314,00 |
| 12.08.2024 | 41,60 | 41,79 | 40,93 | 41,00 | -2,02% | 15.214,00 |
| 09.08.2024 | 42,09 | 42,11 | 41,45 | 41,84 | -0,46% | 9.160,00 |