45,120€
0,74%
Echtzeit-Aktienkurs Cisco Systems
Bid:
Ask:
Aktienkurse zur Cisco Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 44,77 | 45,38 | 44,77 | 45,15 | 0,80% | 379,00 |
| 17.04.2024 | 45,16 | 45,35 | 44,76 | 44,79 | -0,79% | 628,00 |
| 16.04.2024 | 45,56 | 45,63 | 45,07 | 45,14 | -0,86% | 335,00 |
| 15.04.2024 | 45,04 | 46,83 | 45,04 | 45,54 | 0,15% | 459,00 |
| 12.04.2024 | 46,18 | 46,55 | 45,47 | 45,47 | -1,45% | 174,00 |
| 11.04.2024 | 45,79 | 46,22 | 45,58 | 46,14 | 0,84% | 575,00 |
| 10.04.2024 | 46,10 | 46,25 | 45,43 | 45,75 | -0,73% | 82,00 |
| 09.04.2024 | 44,43 | 46,25 | 44,43 | 46,09 | 3,68% | 2.746,00 |
| 08.04.2024 | 44,83 | 44,97 | 44,39 | 44,46 | -0,87% | 471,00 |
| 05.04.2024 | 44,37 | 44,92 | 44,23 | 44,85 | 1,07% | 1.125,00 |
| 04.04.2024 | 45,00 | 45,56 | 44,33 | 44,37 | -1,41% | 659,00 |
| 03.04.2024 | 45,92 | 45,92 | 44,92 | 45,00 | -1,98% | 522,00 |
| 02.04.2024 | 46,31 | 46,75 | 45,67 | 45,91 | -0,76% | 718,00 |
| 28.03.2024 | 45,94 | 46,47 | 45,91 | 46,26 | 0,73% | 831,00 |
| 27.03.2024 | 45,70 | 46,14 | 45,66 | 45,93 | 0,49% | 1.100,00 |
| 26.03.2024 | 45,89 | 45,98 | 45,63 | 45,70 | -0,37% | 492,00 |
| 25.03.2024 | 45,82 | 46,12 | 45,48 | 45,87 | 0,06% | 295,00 |
| 22.03.2024 | 46,00 | 46,30 | 45,83 | 45,84 | -0,30% | 547,00 |
| 21.03.2024 | 45,50 | 46,21 | 45,46 | 45,98 | 1,15% | 1.010,00 |
| 20.03.2024 | 45,29 | 45,75 | 45,05 | 45,46 | 0,32% | 154,00 |
| 19.03.2024 | 45,35 | 45,68 | 45,11 | 45,31 | 0,04% | 1.036,00 |
| 18.03.2024 | 44,95 | 45,62 | 44,90 | 45,30 | 0,73% | 463,00 |
| 15.03.2024 | 45,87 | 45,91 | 44,93 | 44,97 | -1,75% | 362,00 |
| 14.03.2024 | 45,84 | 46,12 | 45,54 | 45,77 | -0,14% | 1.569,00 |
| 13.03.2024 | 45,81 | 45,89 | 45,52 | 45,83 | -0,05% | 656,00 |
| 12.03.2024 | 45,96 | 46,28 | 45,71 | 45,85 | -0,26% | 708,00 |
| 11.03.2024 | 45,38 | 46,08 | 45,17 | 45,97 | 1,54% | 874,00 |
| 08.03.2024 | 44,54 | 45,50 | 44,45 | 45,27 | 1,21% | 554,00 |
| 07.03.2024 | 45,14 | 45,35 | 44,47 | 44,73 | -0,97% | 443,00 |
| 06.03.2024 | 44,96 | 45,35 | 44,78 | 45,17 | 0,18% | 676,00 |
| 05.03.2024 | 45,16 | 45,27 | 44,78 | 45,09 | -0,25% | 2.114,00 |
| 04.03.2024 | 44,41 | 45,56 | 44,39 | 45,20 | 1,32% | 3.919,00 |
| 01.03.2024 | 44,62 | 44,83 | 44,11 | 44,61 | 0,05% | 3.707,00 |
| 29.02.2024 | 44,32 | 44,87 | 44,22 | 44,59 | 0,67% | 235,00 |
| 28.02.2024 | 44,61 | 44,77 | 44,26 | 44,30 | -0,72% | 524,00 |
| 27.02.2024 | 44,62 | 44,69 | 44,27 | 44,62 | -0,01% | 903,00 |
| 26.02.2024 | 45,01 | 45,24 | 44,57 | 44,62 | -1,01% | 230,00 |
| 23.02.2024 | 44,88 | 45,39 | 44,73 | 45,07 | -0,13% | 84,00 |
| 22.02.2024 | 44,63 | 45,14 | 44,52 | 45,13 | 1,26% | 4.116,00 |
| 21.02.2024 | 45,04 | 45,04 | 44,30 | 44,57 | -1,05% | 50,00 |
| 20.02.2024 | 44,72 | 45,08 | 44,19 | 45,04 | 0,72% | 528,00 |
| 19.02.2024 | 44,95 | 44,96 | 44,54 | 44,72 | -0,30% | 1.276,00 |
| 16.02.2024 | 45,55 | 45,64 | 44,80 | 44,86 | -1,33% | 1.674,00 |
| 15.02.2024 | 44,40 | 46,15 | 44,10 | 45,46 | 2,39% | 31.502,00 |
| 14.02.2024 | 46,41 | 47,28 | 43,95 | 44,40 | -4,37% | 1.834,00 |
| 13.02.2024 | 46,31 | 46,60 | 45,90 | 46,42 | 0,16% | 1.228,00 |
| 12.02.2024 | 46,61 | 46,82 | 45,99 | 46,35 | -0,18% | 1.138,00 |
| 09.02.2024 | 46,38 | 46,58 | 46,10 | 46,43 | 0,23% | 729,00 |
| 08.02.2024 | 46,19 | 46,48 | 46,06 | 46,32 | 0,31% | 1.035,00 |
| 07.02.2024 | 46,59 | 46,77 | 45,93 | 46,18 | -0,82% | 887,00 |
| 06.02.2024 | 45,97 | 47,28 | 45,95 | 46,56 | 1,25% | 3.543,00 |
| 05.02.2024 | 46,48 | 46,65 | 45,88 | 45,99 | -0,69% | 753,00 |
| 02.02.2024 | 46,08 | 46,67 | 45,88 | 46,31 | 0,51% | 1.299,00 |
| 01.02.2024 | 46,53 | 46,77 | 45,79 | 46,07 | -1,03% | 798,00 |
| 31.01.2024 | 48,62 | 48,64 | 46,40 | 46,55 | -3,95% | 2.037,00 |
| 30.01.2024 | 48,29 | 48,66 | 47,96 | 48,46 | 0,48% | 14,00 |
| 29.01.2024 | 48,09 | 48,40 | 47,86 | 48,23 | 0,57% | 920,00 |
| 26.01.2024 | 48,63 | 48,63 | 47,82 | 47,96 | -1,33% | 1.403,00 |
| 25.01.2024 | 47,16 | 48,79 | 47,15 | 48,60 | 3,05% | 1.569,00 |
| 24.01.2024 | 47,64 | 47,71 | 46,97 | 47,16 | -0,85% | 420,00 |
| 23.01.2024 | 47,35 | 47,83 | 47,21 | 47,57 | 0,40% | 4.465,00 |
| 22.01.2024 | 47,12 | 47,55 | 47,10 | 47,38 | 0,55% | 1.151,00 |
| 19.01.2024 | 46,63 | 47,17 | 46,60 | 47,12 | 1,04% | 333,00 |
| 18.01.2024 | 46,21 | 46,74 | 45,99 | 46,64 | 0,87% | 388,00 |
| 17.01.2024 | 46,45 | 46,51 | 45,97 | 46,23 | -0,55% | 46,00 |
| 16.01.2024 | 45,81 | 46,59 | 45,81 | 46,49 | 1,48% | 1.388,00 |
| 15.01.2024 | 45,98 | 45,99 | 45,76 | 45,81 | -0,29% | 354,00 |
| 12.01.2024 | 45,98 | 46,31 | 45,80 | 45,94 | -0,01% | 3.373,00 |
| 11.01.2024 | 45,84 | 46,14 | 45,38 | 45,95 | 0,26% | 152,00 |
| 10.01.2024 | 45,68 | 45,87 | 45,46 | 45,83 | 0,32% | 2.732,00 |
| 09.01.2024 | 45,89 | 45,92 | 45,18 | 45,68 | -0,50% | 222,00 |
| 08.01.2024 | 45,67 | 46,11 | 45,37 | 45,91 | 0,26% | 231,00 |
| 05.01.2024 | 45,84 | 46,08 | 45,50 | 45,80 | 0,01% | 220,00 |
| 04.01.2024 | 46,24 | 46,29 | 45,63 | 45,79 | -0,86% | 534,00 |
| 03.01.2024 | 46,19 | 46,41 | 45,70 | 46,19 | -0,10% | 334,00 |
| 02.01.2024 | 45,69 | 46,43 | 45,69 | 46,23 | 1,18% | 710,00 |
| 29.12.2023 | 45,64 | 45,79 | 45,56 | 45,69 | 0,29% | 324,00 |
| 28.12.2023 | 45,42 | 45,69 | 45,34 | 45,56 | 0,23% | 580,00 |
| 27.12.2023 | 45,37 | 45,62 | 45,27 | 45,46 | 0,18% | 440,00 |
| 22.12.2023 | 45,20 | 45,76 | 45,02 | 45,38 | 0,45% | 617,00 |
| 21.12.2023 | 45,55 | 45,89 | 44,94 | 45,17 | -0,89% | 279,00 |
| 20.12.2023 | 45,71 | 45,95 | 45,51 | 45,58 | -0,26% | 455,00 |
| 19.12.2023 | 45,94 | 46,04 | 45,41 | 45,70 | -0,55% | 475,00 |
| 18.12.2023 | 45,76 | 46,06 | 45,21 | 45,95 | 0,43% | 1.612,00 |
| 15.12.2023 | 44,89 | 45,81 | 44,89 | 45,76 | 1,93% | 744,00 |
| 14.12.2023 | 45,67 | 46,05 | 44,74 | 44,89 | -1,71% | 1.616,00 |
| 13.12.2023 | 45,76 | 45,93 | 45,23 | 45,67 | -0,14% | 1.373,00 |
| 12.12.2023 | 45,88 | 46,17 | 45,54 | 45,74 | -0,35% | 744,00 |
| 11.12.2023 | 44,98 | 45,95 | 44,77 | 45,90 | 1,94% | 1.118,00 |
| 08.12.2023 | 44,68 | 45,17 | 44,64 | 45,02 | 0,73% | 643,00 |
| 07.12.2023 | 44,31 | 44,77 | 44,14 | 44,70 | 0,91% | 600,00 |
| 06.12.2023 | 44,41 | 44,64 | 44,28 | 44,29 | -0,24% | 714,00 |
| 05.12.2023 | 44,33 | 44,42 | 44,03 | 44,40 | 0,11% | 1.568,00 |
| 04.12.2023 | 44,67 | 44,75 | 44,14 | 44,35 | -0,50% | 605,00 |
| 01.12.2023 | 44,37 | 44,84 | 44,19 | 44,57 | 0,35% | 383,00 |
| 30.11.2023 | 43,88 | 44,56 | 43,84 | 44,42 | 1,24% | 996,00 |
| 29.11.2023 | 43,53 | 44,11 | 43,52 | 43,87 | 0,78% | 1.504,00 |
| 28.11.2023 | 43,74 | 43,86 | 43,51 | 43,54 | -0,53% | 917,00 |
| 27.11.2023 | 44,10 | 44,26 | 43,68 | 43,77 | -0,89% | 923,00 |
| 24.11.2023 | 44,23 | 44,34 | 43,96 | 44,16 | -0,16% | 1.149,00 |