66,950€
0,44%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 66,99 | 67,08 | 66,45 | 66,95 | 0,44% | 8.684,00 |
| 04.12.2025 | 66,75 | 66,99 | 66,19 | 66,66 | 0,05% | 7.214,00 |
| 03.12.2025 | 66,33 | 66,63 | 64,84 | 66,63 | 0,68% | 25.389,00 |
| 02.12.2025 | 65,58 | 66,18 | 65,21 | 66,18 | 0,82% | 9.836,00 |
| 01.12.2025 | 66,05 | 66,31 | 65,41 | 65,64 | -1,28% | 15.178,00 |
| 28.11.2025 | 65,23 | 66,51 | 65,23 | 66,49 | 1,36% | 6.602,00 |
| 27.11.2025 | 65,79 | 66,03 | 65,08 | 65,60 | -0,18% | 6.999,00 |
| 26.11.2025 | 66,21 | 66,36 | 65,10 | 65,72 | -0,42% | 12.948,00 |
| 25.11.2025 | 65,77 | 66,57 | 65,75 | 66,00 | -0,27% | 13.982,00 |
| 24.11.2025 | 66,23 | 66,69 | 65,89 | 66,18 | 0,09% | 13.041,00 |
| 21.11.2025 | 65,68 | 66,78 | 65,11 | 66,12 | 1,13% | 12.971,00 |
| 20.11.2025 | 68,49 | 69,37 | 65,38 | 65,38 | -4,26% | 24.724,00 |
| 19.11.2025 | 66,64 | 68,42 | 66,64 | 68,29 | 1,89% | 18.451,00 |
| 18.11.2025 | 66,81 | 67,36 | 66,13 | 67,02 | 0,03% | 18.977,00 |
| 17.11.2025 | 67,21 | 68,40 | 66,94 | 67,00 | -0,27% | 22.301,00 |
| 14.11.2025 | 66,71 | 67,72 | 65,19 | 67,18 | 1,10% | 14.931,00 |
| 13.11.2025 | 68,30 | 68,50 | 65,89 | 66,45 | 3,97% | 43.123,00 |
| 12.11.2025 | 62,01 | 63,99 | 62,00 | 63,91 | 3,06% | 20.708,00 |
| 11.11.2025 | 62,60 | 62,63 | 61,29 | 62,01 | -0,55% | 10.877,00 |
| 10.11.2025 | 61,76 | 62,60 | 61,63 | 62,35 | 1,48% | 15.653,00 |
| 07.11.2025 | 61,96 | 62,18 | 60,93 | 61,44 | -0,58% | 9.938,00 |
| 06.11.2025 | 62,04 | 62,87 | 61,32 | 61,80 | -1,83% | 8.974,00 |
| 05.11.2025 | 62,97 | 63,36 | 61,66 | 62,95 | 0,03% | 19.957,00 |
| 04.11.2025 | 64,38 | 64,99 | 62,93 | 62,93 | -2,74% | 11.769,00 |
| 03.11.2025 | 63,55 | 65,00 | 63,55 | 64,70 | 1,83% | 27.816,00 |
| 31.10.2025 | 62,98 | 63,70 | 62,64 | 63,54 | 0,49% | 10.304,00 |
| 30.10.2025 | 61,36 | 63,35 | 61,06 | 63,23 | 2,61% | 15.693,00 |
| 29.10.2025 | 62,80 | 62,80 | 61,24 | 61,62 | -0,98% | 10.575,00 |
| 28.10.2025 | 61,08 | 62,36 | 61,00 | 62,23 | 1,68% | 13.001,00 |
| 27.10.2025 | 60,85 | 61,37 | 60,50 | 61,20 | 0,58% | 13.089,00 |
| 24.10.2025 | 60,50 | 61,01 | 60,30 | 60,85 | 0,50% | 6.242,00 |
| 23.10.2025 | 61,00 | 61,37 | 60,48 | 60,55 | 0,22% | 7.686,00 |
| 22.10.2025 | 60,97 | 61,49 | 60,23 | 60,42 | -0,95% | 10.637,00 |
| 21.10.2025 | 60,53 | 61,35 | 60,52 | 61,00 | 0,44% | 10.444,00 |
| 20.10.2025 | 60,14 | 60,85 | 60,02 | 60,73 | 0,85% | 11.976,00 |
| 17.10.2025 | 58,61 | 60,50 | 58,40 | 60,22 | 2,38% | 11.584,00 |
| 16.10.2025 | 59,61 | 60,10 | 58,74 | 58,82 | -1,21% | 9.630,00 |
| 15.10.2025 | 59,06 | 60,45 | 59,01 | 59,54 | 0,66% | 11.237,00 |
| 14.10.2025 | 58,04 | 59,51 | 57,80 | 59,15 | 1,42% | 9.169,00 |
| 13.10.2025 | 59,07 | 59,69 | 58,01 | 58,32 | -0,26% | 13.751,00 |
| 10.10.2025 | 60,55 | 61,11 | 58,47 | 58,47 | -3,45% | 17.523,00 |
| 09.10.2025 | 60,64 | 60,97 | 59,90 | 60,56 | -0,02% | 20.530,00 |
| 08.10.2025 | 59,22 | 60,93 | 59,01 | 60,57 | 2,30% | 17.929,00 |
| 07.10.2025 | 58,80 | 59,27 | 58,10 | 59,21 | 0,73% | 11.921,00 |
| 06.10.2025 | 57,85 | 58,78 | 57,85 | 58,78 | 0,79% | 14.884,00 |
| 03.10.2025 | 58,28 | 58,35 | 57,82 | 58,32 | -0,17% | 5.087,00 |
| 02.10.2025 | 58,45 | 58,99 | 58,01 | 58,42 | -0,34% | 13.131,00 |
| 01.10.2025 | 57,93 | 58,62 | 57,51 | 58,62 | 0,41% | 15.688,00 |
| 30.09.2025 | 57,85 | 58,50 | 57,29 | 58,38 | 1,25% | 6.323,00 |
| 29.09.2025 | 57,56 | 57,83 | 57,36 | 57,66 | 0,26% | 5.420,00 |
| 26.09.2025 | 57,85 | 58,39 | 57,19 | 57,51 | -0,95% | 12.133,00 |
| 25.09.2025 | 57,51 | 58,44 | 57,23 | 58,06 | 1,54% | 10.204,00 |
| 24.09.2025 | 57,39 | 57,65 | 56,96 | 57,18 | 0,00% | 5.732,00 |
| 23.09.2025 | 57,21 | 57,78 | 56,90 | 57,18 | -0,42% | 7.844,00 |
| 22.09.2025 | 58,19 | 58,19 | 57,13 | 57,42 | -1,24% | 8.587,00 |
| 19.09.2025 | 58,34 | 58,86 | 57,24 | 58,14 | -0,02% | 8.739,00 |
| 18.09.2025 | 57,50 | 58,16 | 57,34 | 58,15 | 2,76% | 13.128,00 |
| 17.09.2025 | 56,56 | 56,87 | 56,03 | 56,59 | 0,14% | 10.214,00 |
| 16.09.2025 | 56,68 | 56,90 | 56,25 | 56,51 | -0,67% | 6.876,00 |
| 15.09.2025 | 56,57 | 57,07 | 56,46 | 56,89 | 0,26% | 9.020,00 |
| 12.09.2025 | 57,21 | 57,47 | 56,35 | 56,74 | -1,66% | 13.984,00 |
| 11.09.2025 | 58,49 | 58,56 | 57,56 | 57,70 | -1,01% | 16.868,00 |
| 10.09.2025 | 57,53 | 58,29 | 57,35 | 58,29 | 1,41% | 13.591,00 |
| 09.09.2025 | 56,65 | 57,51 | 56,65 | 57,48 | 1,22% | 9.367,00 |
| 08.09.2025 | 56,83 | 57,24 | 56,50 | 56,79 | -0,58% | 9.357,00 |
| 05.09.2025 | 58,49 | 58,53 | 56,70 | 57,12 | -2,07% | 9.771,00 |
| 04.09.2025 | 57,95 | 58,72 | 57,95 | 58,33 | 0,74% | 7.587,00 |
| 03.09.2025 | 58,12 | 58,36 | 57,74 | 57,90 | -0,50% | 7.470,00 |
| 02.09.2025 | 58,70 | 59,16 | 57,95 | 58,19 | -1,00% | 12.606,00 |
| 01.09.2025 | 59,24 | 59,70 | 58,54 | 58,78 | -0,44% | 23.109,00 |
| 29.08.2025 | 59,48 | 59,50 | 58,81 | 59,04 | -0,81% | 8.057,00 |
| 28.08.2025 | 58,99 | 59,52 | 58,63 | 59,52 | 1,28% | 18.613,00 |
| 27.08.2025 | 58,76 | 59,21 | 58,71 | 58,77 | -0,37% | 14.235,00 |
| 26.08.2025 | 57,80 | 58,99 | 57,47 | 58,99 | 1,90% | 18.752,00 |
| 25.08.2025 | 57,59 | 57,91 | 57,21 | 57,89 | 1,19% | 5.271,00 |
| 22.08.2025 | 57,67 | 58,22 | 57,21 | 57,21 | -1,11% | 11.952,00 |
| 21.08.2025 | 57,70 | 57,88 | 57,24 | 57,85 | 1,03% | 29.965,00 |
| 20.08.2025 | 57,11 | 57,46 | 57,11 | 57,26 | -0,02% | 7.252,00 |
| 19.08.2025 | 57,51 | 57,87 | 57,01 | 57,27 | -0,14% | 10.775,00 |
| 18.08.2025 | 56,43 | 57,35 | 56,41 | 57,35 | 1,59% | 15.015,00 |
| 15.08.2025 | 59,84 | 59,84 | 56,26 | 56,45 | -5,13% | 18.820,00 |
| 14.08.2025 | 60,19 | 60,49 | 57,90 | 59,50 | -1,11% | 41.664,00 |
| 13.08.2025 | 61,34 | 61,42 | 60,13 | 60,17 | -1,59% | 55.627,00 |
| 12.08.2025 | 60,70 | 61,27 | 60,61 | 61,14 | 0,16% | 16.864,00 |
| 11.08.2025 | 61,92 | 62,18 | 60,83 | 61,04 | -0,63% | 23.371,00 |
| 08.08.2025 | 60,38 | 61,62 | 59,90 | 61,43 | 2,45% | 18.847,00 |
| 07.08.2025 | 59,42 | 60,10 | 59,27 | 59,96 | 0,94% | 15.662,00 |
| 06.08.2025 | 58,73 | 59,51 | 58,36 | 59,40 | 1,82% | 16.172,00 |
| 05.08.2025 | 59,49 | 59,63 | 58,34 | 58,34 | -1,35% | 22.715,00 |
| 04.08.2025 | 58,04 | 59,14 | 58,01 | 59,14 | 2,18% | 14.307,00 |
| 01.08.2025 | 59,83 | 59,97 | 57,44 | 57,88 | -2,69% | 10.105,00 |
| 31.07.2025 | 59,30 | 60,57 | 59,21 | 59,48 | 0,08% | 29.509,00 |
| 30.07.2025 | 59,06 | 59,76 | 58,70 | 59,43 | 1,16% | 7.961,00 |
| 29.07.2025 | 58,53 | 59,63 | 58,50 | 58,75 | 0,24% | 10.076,00 |
| 28.07.2025 | 58,60 | 58,95 | 57,91 | 58,61 | 0,29% | 17.468,00 |
| 25.07.2025 | 58,31 | 58,56 | 58,02 | 58,44 | 0,41% | 9.654,00 |
| 24.07.2025 | 57,95 | 58,25 | 57,67 | 58,20 | 0,15% | 14.315,00 |
| 23.07.2025 | 58,29 | 58,54 | 57,96 | 58,11 | 0,22% | 4.880,00 |
| 22.07.2025 | 58,61 | 58,86 | 57,98 | 57,98 | -0,99% | 9.364,00 |
| 21.07.2025 | 58,45 | 58,74 | 58,11 | 58,56 | -0,15% | 9.048,00 |