48,316$
0,43%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 48,39 | 48,43 | 48,03 | 48,32 | 0,44% | 20.964.433,00 |
| 18.04.2024 | 48,41 | 48,41 | 47,88 | 48,11 | 0,69% | 13.080.916,00 |
| 17.04.2024 | 48,00 | 48,28 | 47,71 | 47,78 | -0,29% | 14.407.572,00 |
| 16.04.2024 | 48,47 | 48,51 | 47,84 | 47,92 | -0,66% | 14.233.427,00 |
| 15.04.2024 | 49,72 | 49,79 | 48,20 | 48,24 | -0,52% | 20.310.808,00 |
| 12.04.2024 | 49,21 | 49,23 | 48,44 | 48,49 | -2,06% | 16.418.052,00 |
| 11.04.2024 | 49,32 | 49,59 | 49,00 | 49,51 | 0,63% | 15.703.887,00 |
| 10.04.2024 | 49,73 | 49,77 | 48,81 | 49,20 | -1,62% | 20.026.353,00 |
| 09.04.2024 | 48,84 | 50,20 | 48,52 | 50,01 | 3,63% | 26.697.099,00 |
| 08.04.2024 | 48,19 | 48,66 | 48,16 | 48,26 | -0,60% | 15.375.698,00 |
| 05.04.2024 | 47,96 | 48,67 | 47,89 | 48,55 | 0,91% | 18.661.294,00 |
| 04.04.2024 | 49,09 | 49,55 | 48,04 | 48,11 | -1,29% | 17.373.966,00 |
| 03.04.2024 | 48,80 | 49,22 | 48,66 | 48,74 | -1,28% | 22.210.022,00 |
| 02.04.2024 | 49,96 | 50,09 | 49,15 | 49,37 | -1,28% | 16.414.408,00 |
| 01.04.2024 | 49,96 | 50,20 | 49,87 | 50,01 | 0,20% | 15.138.079,00 |
| 28.03.2024 | 49,89 | 50,20 | 49,81 | 49,91 | 0,28% | 18.139.735,00 |
| 27.03.2024 | 49,77 | 49,90 | 49,41 | 49,77 | 0,44% | 17.230.958,00 |
| 26.03.2024 | 49,55 | 49,81 | 49,48 | 49,55 | -0,26% | 13.842.923,00 |
| 25.03.2024 | 49,56 | 49,76 | 49,29 | 49,68 | -0,20% | 16.191.164,00 |
| 22.03.2024 | 50,05 | 50,10 | 49,72 | 49,78 | -0,20% | 15.022.861,00 |
| 21.03.2024 | 49,71 | 50,19 | 49,56 | 49,88 | 0,67% | 26.102.850,00 |
| 20.03.2024 | 49,04 | 49,58 | 48,94 | 49,55 | 0,83% | 18.554.114,00 |
| 19.03.2024 | 49,12 | 49,60 | 48,97 | 49,14 | -0,26% | 19.601.131,00 |
| 18.03.2024 | 49,22 | 49,66 | 48,98 | 49,27 | 0,69% | 17.406.663,00 |
| 15.03.2024 | 49,79 | 49,96 | 48,90 | 48,93 | -1,73% | 57.049.238,00 |
| 14.03.2024 | 50,27 | 50,35 | 49,60 | 49,79 | -0,64% | 17.239.397,00 |
| 13.03.2024 | 50,03 | 50,15 | 49,83 | 50,11 | 0,08% | 16.669.863,00 |
| 12.03.2024 | 50,54 | 50,55 | 49,89 | 50,07 | -0,30% | 17.590.415,00 |
| 11.03.2024 | 49,72 | 50,30 | 49,58 | 50,22 | 1,45% | 17.715.074,00 |
| 08.03.2024 | 48,87 | 49,78 | 48,85 | 49,50 | 1,23% | 19.316.209,00 |
| 07.03.2024 | 49,44 | 49,48 | 48,83 | 48,90 | -0,57% | 21.224.701,00 |
| 06.03.2024 | 48,98 | 49,41 | 48,97 | 49,18 | 0,41% | 20.903.553,00 |
| 05.03.2024 | 49,04 | 49,07 | 48,57 | 48,98 | -0,29% | 18.101.297,00 |
| 04.03.2024 | 48,37 | 49,47 | 48,23 | 49,12 | 1,49% | 25.214.521,00 |
| 01.03.2024 | 48,11 | 48,42 | 47,66 | 48,40 | 0,06% | 18.508.070,00 |
| 29.02.2024 | 48,19 | 48,48 | 48,13 | 48,37 | 0,65% | 22.962.460,00 |
| 28.02.2024 | 48,20 | 48,48 | 48,01 | 48,06 | -0,52% | 14.635.130,00 |
| 27.02.2024 | 48,15 | 48,45 | 48,02 | 48,31 | -0,19% | 12.515.381,00 |
| 26.02.2024 | 48,85 | 48,90 | 48,36 | 48,40 | -0,94% | 13.018.741,00 |
| 23.02.2024 | 48,62 | 49,14 | 48,50 | 48,86 | 0,65% | 13.141.857,00 |
| 22.02.2024 | 48,27 | 48,70 | 48,15 | 48,55 | 0,13% | 22.020.346,00 |
| 21.02.2024 | 48,45 | 48,52 | 47,90 | 48,48 | 0,41% | 15.999.174,00 |
| 20.02.2024 | 47,97 | 48,47 | 47,85 | 48,28 | -0,33% | 26.402.463,00 |
| 16.02.2024 | 48,75 | 49,08 | 48,39 | 48,44 | -1,30% | 24.912.312,00 |
| 15.02.2024 | 48,26 | 49,69 | 48,19 | 49,08 | -2,39% | 42.766.544,00 |
| 14.02.2024 | 49,57 | 50,34 | 49,55 | 50,28 | 1,29% | 31.176.442,00 |
| 13.02.2024 | 49,62 | 49,94 | 49,14 | 49,64 | -0,74% | 23.633.712,00 |
| 12.02.2024 | 50,03 | 50,20 | 49,53 | 50,01 | -0,24% | 19.046.333,00 |
| 09.02.2024 | 49,93 | 50,26 | 49,63 | 50,13 | 0,36% | 24.076.857,00 |
| 08.02.2024 | 49,90 | 49,99 | 49,55 | 49,95 | 0,36% | 19.598.985,00 |
| 07.02.2024 | 50,30 | 50,35 | 49,46 | 49,77 | -0,44% | 16.794.364,00 |
| 06.02.2024 | 50,31 | 50,61 | 49,79 | 49,99 | 0,99% | 19.265.797,00 |
| 05.02.2024 | 49,94 | 50,15 | 49,26 | 49,50 | -1,36% | 19.601.985,00 |
| 02.02.2024 | 50,14 | 50,38 | 49,62 | 50,18 | 0,01% | 20.533.102,00 |
| 01.02.2024 | 50,23 | 50,46 | 49,82 | 50,18 | -0,01% | 20.635.673,00 |
| 31.01.2024 | 51,85 | 51,94 | 50,07 | 50,18 | -3,94% | 29.311.787,00 |
| 30.01.2024 | 52,30 | 52,42 | 52,00 | 52,24 | -0,12% | 14.322.137,00 |
| 29.01.2024 | 51,84 | 52,39 | 51,83 | 52,30 | 0,31% | 13.492.409,00 |
| 26.01.2024 | 52,42 | 52,62 | 51,99 | 52,14 | -0,36% | 13.160.315,00 |
| 25.01.2024 | 51,75 | 52,56 | 51,75 | 52,33 | 2,01% | 18.936.642,00 |
| 24.01.2024 | 52,00 | 52,00 | 51,21 | 51,30 | -0,89% | 19.458.515,00 |
| 23.01.2024 | 51,39 | 51,82 | 51,30 | 51,76 | 0,37% | 15.044.327,00 |
| 22.01.2024 | 51,55 | 51,78 | 51,41 | 51,57 | 0,59% | 20.298.721,00 |
| 19.01.2024 | 50,75 | 51,39 | 50,73 | 51,27 | 1,02% | 23.015.258,00 |
| 18.01.2024 | 50,30 | 50,80 | 50,28 | 50,75 | 0,89% | 18.487.542,00 |
| 17.01.2024 | 50,24 | 50,43 | 49,91 | 50,30 | -0,57% | 17.370.635,00 |
| 16.01.2024 | 50,25 | 50,59 | 50,07 | 50,59 | 0,50% | 17.015.925,00 |
| 12.01.2024 | 50,50 | 50,82 | 50,30 | 50,34 | -0,20% | 18.785.708,00 |
| 11.01.2024 | 50,45 | 50,50 | 50,04 | 50,44 | 0,40% | 16.458.252,00 |
| 10.01.2024 | 50,00 | 50,32 | 49,82 | 50,24 | 0,66% | 15.174.185,00 |
| 09.01.2024 | 49,96 | 50,04 | 49,43 | 49,91 | -1,09% | 20.489.210,00 |
| 08.01.2024 | 49,75 | 50,50 | 49,69 | 50,46 | 0,74% | 18.070.293,00 |
| 05.01.2024 | 50,18 | 50,37 | 49,87 | 50,09 | 0,00% | 13.989.287,00 |
| 04.01.2024 | 50,44 | 50,51 | 49,99 | 50,09 | -0,83% | 18.134.121,00 |
| 03.01.2024 | 50,17 | 50,68 | 49,94 | 50,51 | 0,00% | 20.303.875,00 |
| 02.01.2024 | 50,49 | 50,86 | 50,25 | 50,51 | -0,02% | 20.242.939,00 |
| 29.12.2023 | 50,45 | 50,59 | 50,22 | 50,52 | 0,08% | 12.492.881,00 |
| 28.12.2023 | 50,58 | 50,63 | 50,42 | 50,48 | 0,08% | 8.549.909,00 |
| 27.12.2023 | 50,30 | 50,56 | 50,28 | 50,44 | 0,32% | 10.414.329,00 |
| 26.12.2023 | 50,11 | 50,40 | 50,05 | 50,28 | 0,38% | 9.721.186,00 |
| 22.12.2023 | 49,84 | 50,39 | 49,84 | 50,09 | 0,78% | 12.903.828,00 |
| 21.12.2023 | 49,93 | 49,98 | 49,38 | 49,70 | -0,22% | 18.772.276,00 |
| 20.12.2023 | 50,12 | 50,33 | 49,79 | 49,81 | -0,74% | 17.812.182,00 |
| 19.12.2023 | 50,37 | 50,46 | 49,84 | 50,18 | -0,12% | 17.035.818,00 |
| 18.12.2023 | 49,92 | 50,30 | 49,40 | 50,24 | 0,74% | 20.453.075,00 |
| 15.12.2023 | 49,49 | 49,93 | 49,43 | 49,87 | 0,85% | 58.860.122,00 |
| 14.12.2023 | 50,00 | 50,01 | 49,17 | 49,45 | -0,48% | 28.418.721,00 |
| 13.12.2023 | 49,24 | 49,70 | 48,81 | 49,69 | 0,73% | 18.689.173,00 |
| 12.12.2023 | 49,58 | 49,59 | 49,11 | 49,33 | -0,14% | 18.712.241,00 |
| 11.12.2023 | 48,94 | 49,44 | 48,85 | 49,40 | 2,11% | 25.618.936,00 |
| 08.12.2023 | 48,28 | 48,59 | 48,21 | 48,38 | 0,27% | 16.039.943,00 |
| 07.12.2023 | 47,91 | 48,36 | 47,80 | 48,25 | 1,15% | 20.478.483,00 |
| 06.12.2023 | 48,07 | 48,21 | 47,65 | 47,70 | -0,48% | 19.535.528,00 |
| 05.12.2023 | 47,75 | 47,96 | 47,59 | 47,93 | -0,25% | 20.985.036,00 |
| 04.12.2023 | 48,06 | 48,18 | 47,78 | 48,05 | -0,87% | 17.812.934,00 |
| 01.12.2023 | 48,28 | 48,78 | 48,02 | 48,47 | 0,19% | 18.744.694,00 |
| 30.11.2023 | 48,19 | 48,50 | 47,94 | 48,38 | 0,69% | 37.165.011,00 |
| 29.11.2023 | 48,11 | 48,44 | 48,03 | 48,05 | 0,42% | 16.700.489,00 |
| 28.11.2023 | 47,95 | 48,19 | 47,81 | 47,85 | -0,17% | 16.360.857,00 |
| 27.11.2023 | 48,33 | 48,37 | 47,91 | 47,93 | -0,89% | 17.651.621,00 |