46,265€
0,73%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 45,94 | 46,47 | 45,91 | 46,26 | 0,71% | 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 |
23.11.2023 | 44,13 | 44,40 | 44,04 | 44,23 | 0,18% | 296,00 |
22.11.2023 | 43,74 | 44,44 | 43,74 | 44,15 | 0,88% | 1.481,00 |
21.11.2023 | 44,11 | 44,14 | 43,55 | 43,77 | -0,75% | 1.354,00 |
20.11.2023 | 43,69 | 44,19 | 43,45 | 44,10 | 0,92% | 3.765,00 |
17.11.2023 | 44,08 | 44,63 | 43,69 | 43,70 | -0,84% | 7.845,00 |
16.11.2023 | 43,76 | 44,42 | 42,52 | 44,07 | 0,51% | 32.688,00 |
15.11.2023 | 48,97 | 49,45 | 43,54 | 43,84 | -10,47% | 4.472,00 |
14.11.2023 | 48,77 | 49,07 | 48,35 | 48,97 | 0,31% | 1.015,00 |
13.11.2023 | 49,09 | 49,36 | 48,70 | 48,82 | -0,81% | 1.012,00 |
10.11.2023 | 48,72 | 49,33 | 48,66 | 49,21 | 0,98% | 175,00 |
09.11.2023 | 49,45 | 49,67 | 48,33 | 48,73 | -1,49% | 513,00 |
08.11.2023 | 49,55 | 50,06 | 49,29 | 49,47 | -0,27% | 9,00 |
07.11.2023 | 49,67 | 50,04 | 49,54 | 49,60 | -0,14% | 43,00 |