48,210$
0,15%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 48,14 | 48,46 | 48,06 | 48,32 | 0,37% | 16.261.695,00 |
| 22.04.2024 | 48,49 | 48,59 | 48,00 | 48,14 | -0,37% | 19.666.879,00 |
| 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% | 10.689.517,00 |
| 17.04.2024 | 48,00 | 48,28 | 47,71 | 47,78 | -0,29% | 11.133.642,00 |
| 16.04.2024 | 48,47 | 48,51 | 47,84 | 47,92 | -0,66% | 13.860.494,00 |
| 15.04.2024 | 49,72 | 49,79 | 48,20 | 48,24 | -0,52% | 20.184.667,00 |
| 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% | 11.935.167,00 |
| 10.04.2024 | 49,73 | 49,77 | 48,81 | 49,20 | -1,62% | 15.645.229,00 |
| 09.04.2024 | 48,84 | 50,20 | 48,52 | 50,01 | 3,63% | 25.815.595,00 |
| 08.04.2024 | 48,19 | 48,66 | 48,16 | 48,26 | -0,60% | 12.229.055,00 |
| 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% | 13.404.333,00 |
| 03.04.2024 | 48,80 | 49,22 | 48,66 | 48,74 | -1,28% | 18.899.583,00 |
| 02.04.2024 | 49,96 | 50,09 | 49,15 | 49,37 | -1,28% | 12.870.085,00 |
| 01.04.2024 | 49,96 | 50,20 | 49,87 | 50,01 | 0,20% | 12.117.904,00 |
| 28.03.2024 | 49,89 | 50,20 | 49,81 | 49,91 | 0,26% | 18.139.735,00 |
| 27.03.2024 | 49,77 | 49,90 | 49,41 | 49,78 | 0,43% | 10.914.087,00 |
| 26.03.2024 | 49,55 | 49,81 | 49,48 | 49,57 | -0,23% | 10.233.970,00 |
| 25.03.2024 | 49,56 | 49,76 | 49,29 | 49,68 | -0,20% | 14.690.577,00 |
| 22.03.2024 | 50,05 | 50,10 | 49,72 | 49,78 | -0,22% | 15.022.861,00 |
| 21.03.2024 | 49,71 | 50,19 | 49,56 | 49,89 | 0,69% | 17.947.557,00 |
| 20.03.2024 | 49,04 | 49,58 | 48,94 | 49,55 | 0,83% | 14.832.478,00 |
| 19.03.2024 | 49,12 | 49,60 | 48,97 | 49,14 | -0,26% | 19.550.613,00 |
| 18.03.2024 | 49,22 | 49,66 | 48,98 | 49,27 | 0,69% | 17.259.475,00 |
| 15.03.2024 | 49,79 | 49,96 | 48,90 | 48,93 | -1,78% | 57.049.238,00 |
| 14.03.2024 | 50,27 | 50,35 | 49,60 | 49,82 | -0,61% | 13.083.990,00 |
| 13.03.2024 | 50,03 | 50,15 | 49,83 | 50,12 | 0,10% | 13.481.848,00 |
| 12.03.2024 | 50,54 | 50,55 | 49,89 | 50,07 | -0,36% | 17.482.863,00 |
| 11.03.2024 | 49,72 | 50,30 | 49,58 | 50,25 | 1,52% | 15.328.047,00 |
| 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% | 18.713.871,00 |
| 06.03.2024 | 48,98 | 49,41 | 48,97 | 49,18 | 0,41% | 13.498.535,00 |
| 05.03.2024 | 49,04 | 49,07 | 48,57 | 48,98 | -0,29% | 12.203.128,00 |
| 04.03.2024 | 48,37 | 49,47 | 48,23 | 49,12 | 1,49% | 19.271.200,00 |
| 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% | 13.152.861,00 |
| 28.02.2024 | 48,20 | 48,48 | 48,01 | 48,06 | -0,52% | 12.267.518,00 |
| 27.02.2024 | 48,15 | 48,45 | 48,02 | 48,31 | -0,19% | 12.338.488,00 |
| 26.02.2024 | 48,85 | 48,90 | 48,36 | 48,40 | -0,94% | 12.776.702,00 |
| 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% | 16.489.105,00 |
| 21.02.2024 | 48,45 | 48,52 | 47,90 | 48,48 | 0,41% | 15.801.987,00 |
| 20.02.2024 | 47,97 | 48,47 | 47,85 | 48,28 | -0,33% | 26.039.146,00 |
| 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% | 38.877.826,00 |
| 14.02.2024 | 49,57 | 50,34 | 49,55 | 50,28 | 1,29% | 28.725.377,00 |
| 13.02.2024 | 49,62 | 49,94 | 49,14 | 49,64 | -0,74% | 23.555.165,00 |
| 12.02.2024 | 50,03 | 50,20 | 49,53 | 50,01 | -0,24% | 16.123.675,00 |
| 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% | 18.500.254,00 |
| 07.02.2024 | 50,30 | 50,35 | 49,46 | 49,77 | -0,44% | 16.495.724,00 |
| 06.02.2024 | 50,31 | 50,61 | 49,79 | 49,99 | 0,99% | 16.396.031,00 |
| 05.02.2024 | 49,94 | 50,15 | 49,26 | 49,50 | -1,36% | 17.218.188,00 |
| 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% | 17.310.750,00 |
| 31.01.2024 | 51,85 | 51,94 | 50,07 | 50,18 | -3,94% | 28.996.230,00 |
| 30.01.2024 | 52,30 | 52,42 | 52,00 | 52,24 | -0,12% | 13.509.339,00 |
| 29.01.2024 | 51,84 | 52,39 | 51,83 | 52,30 | 0,31% | 9.440.426,00 |
| 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% | 18.401.834,00 |
| 24.01.2024 | 52,00 | 52,00 | 51,21 | 51,30 | -0,89% | 16.177.320,00 |
| 23.01.2024 | 51,39 | 51,82 | 51,30 | 51,76 | 0,37% | 13.394.545,00 |
| 22.01.2024 | 51,55 | 51,78 | 51,41 | 51,57 | 0,59% | 17.736.678,00 |
| 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% | 18.395.777,00 |
| 17.01.2024 | 50,24 | 50,43 | 49,91 | 50,30 | -0,57% | 17.110.319,00 |
| 16.01.2024 | 50,25 | 50,59 | 50,07 | 50,59 | 0,50% | 16.996.575,00 |
| 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% | 16.219.897,00 |
| 10.01.2024 | 50,00 | 50,32 | 49,82 | 50,24 | 0,66% | 15.112.158,00 |
| 09.01.2024 | 49,96 | 50,04 | 49,43 | 49,91 | -1,09% | 20.456.759,00 |
| 08.01.2024 | 49,75 | 50,50 | 49,69 | 50,46 | 0,74% | 17.968.688,00 |
| 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% | 13.607.901,00 |
| 03.01.2024 | 50,17 | 50,68 | 49,94 | 50,51 | 0,00% | 20.112.602,00 |
| 02.01.2024 | 50,49 | 50,86 | 50,25 | 50,51 | -0,02% | 19.894.587,00 |
| 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% | 8.510.332,00 |
| 27.12.2023 | 50,30 | 50,56 | 50,28 | 50,44 | 0,32% | 8.249.753,00 |
| 26.12.2023 | 50,11 | 50,40 | 50,05 | 50,28 | 0,38% | 9.692.685,00 |
| 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% | 18.732.141,00 |
| 20.12.2023 | 50,12 | 50,33 | 49,79 | 49,81 | -0,74% | 13.280.632,00 |
| 19.12.2023 | 50,37 | 50,46 | 49,84 | 50,18 | -0,12% | 16.836.809,00 |
| 18.12.2023 | 49,92 | 50,30 | 49,40 | 50,24 | 0,74% | 19.695.942,00 |
| 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% | 23.894.864,00 |
| 13.12.2023 | 49,24 | 49,70 | 48,81 | 49,69 | 0,73% | 14.197.508,00 |
| 12.12.2023 | 49,58 | 49,59 | 49,11 | 49,33 | -0,14% | 18.703.801,00 |
| 11.12.2023 | 48,94 | 49,44 | 48,85 | 49,40 | 2,11% | 19.415.209,00 |
| 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% | 15.054.295,00 |
| 06.12.2023 | 48,07 | 48,21 | 47,65 | 47,70 | -0,48% | 19.515.595,00 |
| 05.12.2023 | 47,75 | 47,96 | 47,59 | 47,93 | -0,25% | 20.892.672,00 |
| 04.12.2023 | 48,06 | 48,18 | 47,78 | 48,05 | -0,87% | 17.704.043,00 |
| 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% | 23.347.541,00 |
| 29.11.2023 | 48,11 | 48,44 | 48,03 | 48,05 | 0,42% | 16.706.604,00 |