44,658€
0,03%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 44,94 | 44,94 | 44,50 | 44,66 | 0,02% | 240,00 |
| 25.04.2024 | 45,01 | 45,12 | 44,65 | 44,65 | -1,17% | 2.655,00 |
| 24.04.2024 | 45,09 | 45,41 | 44,93 | 45,18 | 0,39% | 1.071,00 |
| 23.04.2024 | 45,04 | 45,36 | 44,84 | 45,00 | 0,00% | 2.333,00 |
| 22.04.2024 | 45,56 | 45,62 | 44,94 | 45,00 | -0,82% | 951,00 |
| 19.04.2024 | 44,91 | 45,37 | 44,84 | 45,37 | 1,00% | 1.927,00 |
| 18.04.2024 | 44,66 | 45,28 | 44,66 | 44,92 | 0,04% | 1.719,00 |
| 17.04.2024 | 45,00 | 45,00 | 44,89 | 44,90 | -1,08% | 1.165,00 |
| 16.04.2024 | 45,24 | 45,39 | 45,24 | 45,39 | -0,43% | 1.560,00 |
| 15.04.2024 | 45,75 | 46,60 | 45,59 | 45,59 | -1,28% | 3.658,00 |
| 12.04.2024 | 46,21 | 46,48 | 46,18 | 46,18 | 0,49% | 1.479,00 |
| 11.04.2024 | 45,70 | 45,95 | 45,64 | 45,95 | -0,90% | 2.036,00 |
| 10.04.2024 | 45,93 | 46,37 | 45,85 | 46,37 | 0,14% | 884,00 |
| 09.04.2024 | 44,29 | 46,36 | 44,29 | 46,30 | 4,04% | 2.132,00 |
| 08.04.2024 | 44,95 | 44,95 | 44,50 | 44,50 | -0,20% | 1.377,00 |
| 05.04.2024 | 44,32 | 44,73 | 44,31 | 44,59 | -0,91% | 911,00 |
| 04.04.2024 | 44,84 | 45,37 | 44,80 | 45,00 | 0,22% | 830,00 |
| 03.04.2024 | 45,60 | 45,67 | 44,90 | 44,90 | -1,72% | 1.891,00 |
| 02.04.2024 | 46,79 | 46,87 | 45,61 | 45,69 | -1,22% | 3.781,00 |
| 28.03.2024 | 46,15 | 46,48 | 45,80 | 46,25 | 1,07% | 3.460,00 |
| 27.03.2024 | 45,65 | 45,90 | 45,65 | 45,76 | -0,65% | 1.590,00 |
| 26.03.2024 | 45,67 | 46,07 | 45,67 | 46,06 | 0,08% | 1.306,00 |
| 25.03.2024 | 46,14 | 46,14 | 45,43 | 46,03 | 0,10% | 4.580,00 |
| 22.03.2024 | 45,90 | 46,20 | 45,90 | 45,98 | -0,30% | 2.264,00 |
| 21.03.2024 | 45,25 | 46,12 | 45,25 | 46,12 | 2,39% | 3.186,00 |
| 20.03.2024 | 45,35 | 45,57 | 45,05 | 45,05 | -0,73% | 1.492,00 |
| 19.03.2024 | 45,40 | 45,64 | 45,26 | 45,38 | -0,02% | 3.837,00 |
| 18.03.2024 | 44,85 | 45,42 | 44,85 | 45,39 | 0,86% | 880,00 |
| 15.03.2024 | 45,90 | 45,99 | 45,00 | 45,00 | -1,24% | 831,00 |
| 14.03.2024 | 45,73 | 46,08 | 45,57 | 45,57 | 0,04% | 2.493,00 |
| 13.03.2024 | 45,67 | 45,93 | 45,55 | 45,55 | -1,41% | 706,00 |
| 12.03.2024 | 45,93 | 46,25 | 45,86 | 46,20 | 1,39% | 1.578,00 |
| 11.03.2024 | 45,37 | 45,69 | 45,03 | 45,56 | 0,80% | 2.502,00 |
| 08.03.2024 | 44,45 | 45,20 | 44,45 | 45,20 | 0,89% | 1.213,00 |
| 07.03.2024 | 45,10 | 45,33 | 44,80 | 44,80 | -1,02% | 1.624,00 |
| 06.03.2024 | 44,94 | 45,29 | 44,88 | 45,26 | 0,88% | 2.230,00 |
| 05.03.2024 | 45,04 | 45,42 | 44,87 | 44,87 | -0,96% | 2.055,00 |
| 04.03.2024 | 44,76 | 45,36 | 44,37 | 45,30 | 1,98% | 4.507,00 |
| 01.03.2024 | 44,94 | 44,94 | 44,20 | 44,42 | -0,20% | 1.287,00 |
| 29.02.2024 | 44,51 | 44,51 | 44,09 | 44,51 | 0,17% | 2.320,00 |
| 28.02.2024 | 44,47 | 44,72 | 44,44 | 44,44 | 0,57% | 793,00 |
| 27.02.2024 | 44,43 | 44,82 | 44,19 | 44,19 | -1,56% | 1.546,00 |
| 26.02.2024 | 45,25 | 45,25 | 44,69 | 44,89 | -1,23% | 1.706,00 |
| 23.02.2024 | 44,72 | 45,45 | 44,69 | 45,45 | 1,15% | 690,00 |
| 22.02.2024 | 45,08 | 45,08 | 44,58 | 44,93 | 0,54% | 3.976,00 |
| 21.02.2024 | 44,49 | 44,94 | 44,42 | 44,69 | -0,20% | 1.980,00 |
| 20.02.2024 | 45,08 | 45,08 | 44,50 | 44,78 | 0,53% | 1.084,00 |
| 19.02.2024 | 44,79 | 44,84 | 44,52 | 44,55 | -1,44% | 3.424,00 |
| 16.02.2024 | 45,28 | 45,71 | 45,20 | 45,20 | -1,60% | 1.572,00 |
| 15.02.2024 | 44,60 | 46,10 | 44,01 | 45,93 | -2,13% | 5.961,00 |
| 14.02.2024 | 46,50 | 46,93 | 46,26 | 46,93 | 2,18% | 1.475,00 |
| 13.02.2024 | 46,19 | 46,51 | 45,93 | 45,93 | -1,27% | 2.264,00 |
| 12.02.2024 | 46,28 | 46,86 | 46,27 | 46,52 | -0,27% | 1.245,00 |
| 09.02.2024 | 46,19 | 46,66 | 46,19 | 46,65 | 1,35% | 341,00 |
| 08.02.2024 | 45,99 | 46,44 | 45,99 | 46,03 | -0,37% | 1.045,00 |
| 07.02.2024 | 46,22 | 46,77 | 46,20 | 46,20 | -0,66% | 3.293,00 |
| 06.02.2024 | 45,91 | 47,00 | 45,91 | 46,50 | 1,20% | 1.602,00 |
| 05.02.2024 | 46,67 | 46,67 | 45,82 | 45,95 | -0,53% | 3.463,00 |
| 02.02.2024 | 46,11 | 46,21 | 45,87 | 46,20 | -0,13% | 2.654,00 |
| 01.02.2024 | 46,34 | 47,07 | 46,26 | 46,26 | -0,89% | 4.588,00 |
| 31.01.2024 | 48,32 | 48,68 | 46,67 | 46,67 | -3,17% | 1.039,00 |
| 30.01.2024 | 48,16 | 48,38 | 47,90 | 48,20 | 0,21% | 1.250,00 |
| 29.01.2024 | 47,90 | 48,28 | 47,90 | 48,10 | 0,38% | 1.977,00 |
| 26.01.2024 | 48,73 | 48,75 | 47,92 | 47,92 | -0,58% | 1.910,00 |
| 25.01.2024 | 46,98 | 48,37 | 46,94 | 48,20 | 2,09% | 990,00 |
| 24.01.2024 | 47,55 | 47,79 | 47,02 | 47,22 | -1,29% | 3.285,00 |
| 23.01.2024 | 47,43 | 47,83 | 47,11 | 47,83 | 0,79% | 1.611,00 |
| 22.01.2024 | 47,23 | 47,50 | 47,03 | 47,46 | 0,97% | 788,00 |
| 19.01.2024 | 46,49 | 47,21 | 46,49 | 47,00 | 1,28% | 3.036,00 |
| 18.01.2024 | 45,96 | 46,43 | 45,96 | 46,41 | 0,85% | 920,00 |
| 17.01.2024 | 46,30 | 46,61 | 45,88 | 46,02 | -1,02% | 4.748,00 |
| 16.01.2024 | 45,83 | 46,49 | 45,79 | 46,49 | 1,14% | 1.828,00 |
| 15.01.2024 | 45,77 | 45,97 | 45,60 | 45,97 | 0,03% | 2.365,00 |
| 12.01.2024 | 45,77 | 46,23 | 45,75 | 45,95 | 0,64% | 1.875,00 |
| 11.01.2024 | 45,63 | 46,00 | 45,39 | 45,66 | -0,08% | 2.642,00 |
| 10.01.2024 | 45,51 | 45,71 | 45,42 | 45,70 | 0,55% | 499,00 |
| 09.01.2024 | 45,84 | 45,94 | 45,45 | 45,45 | -0,66% | 393,00 |
| 08.01.2024 | 45,90 | 45,90 | 45,48 | 45,75 | -0,34% | 54,00 |
| 05.01.2024 | 45,64 | 46,01 | 45,64 | 45,90 | 0,23% | 3.129,00 |
| 04.01.2024 | 46,38 | 46,39 | 45,80 | 45,80 | -0,88% | 3.733,00 |
| 03.01.2024 | 45,67 | 46,20 | 45,61 | 46,20 | -0,65% | 1.468,00 |
| 02.01.2024 | 45,90 | 46,50 | 45,51 | 46,50 | 1,33% | 4.328,00 |
| 29.12.2023 | 45,45 | 45,90 | 45,45 | 45,89 | 0,92% | 235,00 |
| 28.12.2023 | 45,24 | 45,47 | 45,22 | 45,47 | 0,11% | 806,00 |
| 27.12.2023 | 45,39 | 45,60 | 45,39 | 45,42 | -0,32% | 430,00 |
| 22.12.2023 | 45,01 | 45,57 | 44,92 | 45,57 | 1,06% | 872,00 |
| 21.12.2023 | 45,43 | 45,66 | 45,09 | 45,09 | -1,19% | 1.447,00 |
| 20.12.2023 | 45,96 | 45,96 | 45,62 | 45,63 | 0,24% | 1.363,00 |
| 19.12.2023 | 45,82 | 45,90 | 45,39 | 45,52 | -0,63% | 4.893,00 |
| 18.12.2023 | 45,59 | 45,95 | 45,14 | 45,81 | 0,85% | 388,00 |
| 15.12.2023 | 44,86 | 45,43 | 44,86 | 45,43 | 0,33% | 1.352,00 |
| 14.12.2023 | 45,50 | 45,90 | 44,80 | 45,28 | -0,47% | 851,00 |
| 13.12.2023 | 45,61 | 45,94 | 45,49 | 45,49 | -0,28% | 790,00 |
| 12.12.2023 | 45,67 | 45,99 | 45,62 | 45,62 | -0,04% | 1.559,00 |
| 11.12.2023 | 44,77 | 45,83 | 44,77 | 45,64 | 1,04% | 1.718,00 |
| 08.12.2023 | 44,90 | 45,17 | 44,64 | 45,17 | 1,31% | 2.219,00 |
| 07.12.2023 | 44,45 | 44,59 | 44,00 | 44,59 | 0,16% | 2.297,00 |
| 06.12.2023 | 44,53 | 44,53 | 44,22 | 44,52 | 0,77% | 1.819,00 |
| 05.12.2023 | 44,16 | 44,28 | 44,00 | 44,18 | -0,43% | 1.011,00 |
| 04.12.2023 | 44,81 | 44,81 | 44,28 | 44,37 | -0,64% | 1.583,00 |