46,200€
1,18%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 45,92 | 46,46 | 45,90 | 46,28 | 0,74% | 145,00 |
27.03.2024 | 45,76 | 46,15 | 45,66 | 45,94 | 0,45% | 1.923,00 |
26.03.2024 | 45,84 | 45,98 | 45,62 | 45,73 | -0,31% | 2.936,00 |
25.03.2024 | 46,01 | 46,13 | 45,48 | 45,87 | -0,39% | 2.096,00 |
22.03.2024 | 46,08 | 46,30 | 45,97 | 46,05 | 0,10% | 1.515,00 |
21.03.2024 | 45,64 | 46,22 | 45,45 | 46,00 | 1,18% | 752,00 |
20.03.2024 | 45,33 | 45,75 | 45,06 | 45,46 | 0,43% | 1.645,00 |
19.03.2024 | 45,35 | 45,69 | 45,13 | 45,27 | -0,15% | 2.610,00 |
18.03.2024 | 45,06 | 45,64 | 44,89 | 45,34 | 0,70% | 756,00 |
15.03.2024 | 45,83 | 45,92 | 44,93 | 45,03 | -1,75% | 91,00 |
14.03.2024 | 45,94 | 46,11 | 45,55 | 45,83 | 0,08% | 1.085,00 |
13.03.2024 | 45,78 | 45,89 | 45,54 | 45,79 | -0,12% | 239,00 |
12.03.2024 | 46,13 | 46,28 | 45,70 | 45,84 | -0,36% | 493,00 |
11.03.2024 | 45,26 | 46,06 | 45,17 | 46,01 | 1,64% | 1.038,00 |
08.03.2024 | 44,65 | 45,50 | 44,45 | 45,27 | 1,35% | 1.914,00 |
07.03.2024 | 45,03 | 45,35 | 44,60 | 44,67 | -1,03% | 367,00 |
06.03.2024 | 45,03 | 45,37 | 44,85 | 45,13 | 0,07% | 2.030,00 |
05.03.2024 | 45,17 | 45,29 | 44,78 | 45,10 | -0,34% | 2.200,00 |
04.03.2024 | 44,42 | 45,56 | 44,39 | 45,25 | 1,36% | 3.573,00 |
01.03.2024 | 44,75 | 44,81 | 44,09 | 44,65 | -0,15% | 1.607,00 |
29.02.2024 | 44,29 | 44,87 | 44,18 | 44,71 | 0,81% | 1.298,00 |
28.02.2024 | 44,70 | 44,77 | 44,30 | 44,35 | -0,47% | 2.155,00 |
27.02.2024 | 44,60 | 44,70 | 44,27 | 44,56 | -0,07% | 2.264,00 |
26.02.2024 | 45,11 | 45,17 | 44,57 | 44,59 | -1,24% | 852,00 |
23.02.2024 | 44,95 | 45,39 | 44,73 | 45,15 | 0,65% | 1.521,00 |
22.02.2024 | 44,66 | 44,99 | 44,50 | 44,86 | 0,04% | 1.320,00 |
21.02.2024 | 44,72 | 44,87 | 44,30 | 44,84 | 0,37% | 70,00 |
20.02.2024 | 44,63 | 44,94 | 44,15 | 44,68 | -0,11% | 230,00 |
19.02.2024 | 44,94 | 44,97 | 44,55 | 44,72 | -0,46% | 3.407,00 |
16.02.2024 | 45,45 | 45,65 | 44,92 | 44,93 | -1,36% | 907,00 |
15.02.2024 | 44,31 | 46,18 | 44,05 | 45,55 | -2,77% | 11.509,00 |
14.02.2024 | 46,32 | 46,92 | 46,24 | 46,85 | 1,01% | 686,00 |
13.02.2024 | 46,44 | 46,61 | 45,89 | 46,38 | -0,07% | 544,00 |
12.02.2024 | 46,40 | 46,87 | 45,98 | 46,41 | -0,09% | 10.380,00 |
09.02.2024 | 46,32 | 46,59 | 46,08 | 46,45 | 0,24% | 629,00 |
08.02.2024 | 46,20 | 46,47 | 46,06 | 46,34 | 0,31% | 2.500,00 |
07.02.2024 | 46,54 | 46,77 | 45,93 | 46,20 | -0,60% | 1.040,00 |
06.02.2024 | 45,96 | 47,29 | 45,96 | 46,48 | 0,90% | 2.073,00 |
05.02.2024 | 46,28 | 46,67 | 45,88 | 46,06 | -0,87% | 729,00 |
02.02.2024 | 46,07 | 46,67 | 45,93 | 46,47 | 0,70% | 4.768,00 |
01.02.2024 | 46,65 | 46,76 | 46,06 | 46,14 | -0,60% | 456,00 |
31.01.2024 | 48,59 | 48,64 | 46,40 | 46,42 | -3,62% | 437,00 |
30.01.2024 | 48,15 | 48,33 | 47,96 | 48,17 | -0,26% | 2.411,00 |
29.01.2024 | 48,23 | 48,38 | 47,91 | 48,29 | 0,54% | 475,00 |
26.01.2024 | 48,48 | 48,64 | 47,82 | 48,03 | -0,56% | 1.695,00 |
25.01.2024 | 47,31 | 48,50 | 47,18 | 48,30 | 2,43% | 428,00 |
24.01.2024 | 47,60 | 47,72 | 46,96 | 47,16 | -1,18% | 260,00 |
23.01.2024 | 47,24 | 47,84 | 47,19 | 47,72 | 0,75% | 160,00 |
22.01.2024 | 47,10 | 47,62 | 47,10 | 47,37 | 0,66% | 364,00 |
19.01.2024 | 46,61 | 47,17 | 46,54 | 47,06 | 0,76% | 2.203,00 |
18.01.2024 | 46,13 | 46,74 | 46,00 | 46,70 | 1,05% | 440,00 |
17.01.2024 | 46,40 | 46,47 | 45,98 | 46,21 | -0,66% | 1.203,00 |
16.01.2024 | 45,85 | 46,53 | 45,81 | 46,52 | 1,45% | 1.509,00 |
15.01.2024 | 45,93 | 45,99 | 45,77 | 45,85 | -0,24% | 906,00 |
12.01.2024 | 45,89 | 46,30 | 45,85 | 45,96 | -0,01% | 700,00 |
11.01.2024 | 45,85 | 46,14 | 45,28 | 45,97 | 0,40% | 84,00 |
10.01.2024 | 45,62 | 45,87 | 45,45 | 45,78 | 0,25% | 310,00 |
09.01.2024 | 45,66 | 45,91 | 45,18 | 45,67 | -0,83% | 1.297,00 |
08.01.2024 | 45,72 | 46,10 | 45,37 | 46,05 | 0,56% | 651,00 |
05.01.2024 | 45,86 | 46,34 | 45,42 | 45,79 | 0,07% | 378,00 |
04.01.2024 | 46,26 | 46,30 | 45,63 | 45,76 | -1,08% | 300,00 |
03.01.2024 | 45,70 | 46,41 | 45,69 | 46,26 | 0,19% | 1.043,00 |
02.01.2024 | 45,78 | 46,44 | 45,75 | 46,18 | 1,10% | 807,00 |
29.12.2023 | 45,60 | 45,80 | 45,56 | 45,67 | 0,07% | 795,00 |
28.12.2023 | 45,42 | 45,69 | 45,36 | 45,64 | 0,45% | 943,00 |
27.12.2023 | 45,51 | 45,60 | 45,23 | 45,44 | -0,13% | 343,00 |
22.12.2023 | 45,05 | 45,76 | 45,02 | 45,50 | 0,70% | 145,00 |
21.12.2023 | 45,63 | 45,87 | 44,93 | 45,18 | -0,85% | 1.050,00 |
20.12.2023 | 45,75 | 45,95 | 45,51 | 45,57 | -0,31% | 427,00 |
19.12.2023 | 45,96 | 46,05 | 45,41 | 45,71 | -0,43% | 460,00 |
18.12.2023 | 45,72 | 46,06 | 45,23 | 45,91 | 0,37% | 2.846,00 |
15.12.2023 | 44,96 | 45,79 | 44,96 | 45,74 | 1,70% | 485,00 |
14.12.2023 | 45,99 | 46,09 | 44,73 | 44,98 | -1,49% | 532,00 |
13.12.2023 | 45,92 | 45,93 | 45,23 | 45,66 | -0,02% | 645,00 |
12.12.2023 | 46,00 | 46,18 | 45,53 | 45,67 | -0,42% | - |
11.12.2023 | 44,99 | 45,88 | 44,77 | 45,87 | 2,05% | 1.365,00 |
08.12.2023 | 44,75 | 45,17 | 44,63 | 44,94 | 0,56% | 75,00 |
07.12.2023 | 44,29 | 44,76 | 44,17 | 44,69 | 0,80% | 515,00 |
06.12.2023 | 44,42 | 44,63 | 44,28 | 44,34 | 0,59% | 590,00 |
05.12.2023 | 44,23 | 44,43 | 44,02 | 44,08 | -0,58% | 424,00 |
04.12.2023 | 44,67 | 44,70 | 44,13 | 44,33 | -0,46% | 2.749,00 |
01.12.2023 | 44,39 | 44,85 | 44,20 | 44,54 | 0,17% | 984,00 |
30.11.2023 | 43,98 | 44,57 | 43,86 | 44,46 | 1,47% | 924,00 |
29.11.2023 | 43,75 | 44,12 | 43,55 | 43,82 | 0,65% | 606,00 |
28.11.2023 | 43,80 | 43,82 | 43,52 | 43,53 | -0,53% | 654,00 |
27.11.2023 | 44,08 | 44,31 | 43,73 | 43,77 | -0,88% | 1.370,00 |
24.11.2023 | 44,24 | 44,30 | 43,96 | 44,16 | -0,18% | 1.102,00 |
23.11.2023 | 44,08 | 44,38 | 44,05 | 44,23 | 0,15% | 341,00 |
22.11.2023 | 43,94 | 44,44 | 43,83 | 44,17 | 0,77% | 485,00 |
21.11.2023 | 44,01 | 44,13 | 43,55 | 43,83 | -0,72% | 2.419,00 |
20.11.2023 | 43,62 | 44,16 | 43,45 | 44,15 | 0,82% | 1.402,00 |
17.11.2023 | 44,40 | 44,52 | 43,77 | 43,79 | -1,08% | 1.675,00 |
16.11.2023 | 43,95 | 44,41 | 42,55 | 44,27 | -9,99% | 6.204,00 |
15.11.2023 | 49,24 | 49,34 | 48,84 | 49,18 | 0,67% | 241,00 |
14.11.2023 | 48,77 | 49,06 | 48,37 | 48,85 | 0,07% | 540,00 |
13.11.2023 | 49,06 | 49,36 | 48,70 | 48,82 | -0,80% | 841,00 |
10.11.2023 | 48,86 | 49,25 | 48,68 | 49,21 | 0,89% | 145,00 |
09.11.2023 | 49,51 | 49,68 | 48,32 | 48,78 | -1,40% | 308,00 |
08.11.2023 | 49,57 | 50,14 | 49,29 | 49,47 | -0,40% | - |
07.11.2023 | 49,55 | 50,02 | 49,54 | 49,67 | -0,09% | 120,00 |