45,100€
-0,73%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 45,42 | 45,64 | 45,20 | 45,35 | -0,18% | - |
| 15.04.2024 | 45,52 | 46,70 | 45,41 | 45,43 | -0,33% | 20.010,00 |
| 12.04.2024 | 46,27 | 46,54 | 45,58 | 45,58 | -1,46% | 7.528,00 |
| 11.04.2024 | 45,91 | 46,26 | 45,53 | 46,26 | 1,13% | 7.766,00 |
| 10.04.2024 | 45,98 | 46,33 | 45,39 | 45,74 | -0,54% | 8.665,00 |
| 09.04.2024 | 44,57 | 46,30 | 44,41 | 45,99 | 3,37% | 22.864,00 |
| 08.04.2024 | 44,33 | 44,95 | 44,33 | 44,49 | -0,90% | 11.729,00 |
| 05.04.2024 | 44,20 | 44,90 | 44,20 | 44,90 | 1,23% | 13.689,00 |
| 04.04.2024 | 45,06 | 45,45 | 44,33 | 44,35 | -1,44% | 10.226,00 |
| 03.04.2024 | 45,59 | 45,65 | 45,00 | 45,00 | -1,68% | 12.605,00 |
| 02.04.2024 | 46,50 | 46,84 | 45,66 | 45,77 | -1,36% | 19.059,00 |
| 28.03.2024 | 46,01 | 46,49 | 45,83 | 46,40 | 0,90% | 17.655,00 |
| 27.03.2024 | 45,64 | 46,12 | 45,62 | 45,99 | 0,70% | 16.475,00 |
| 26.03.2024 | 45,76 | 46,00 | 45,60 | 45,67 | -0,32% | 27.006,00 |
| 25.03.2024 | 46,00 | 46,20 | 45,51 | 45,81 | -0,69% | 13.355,00 |
| 22.03.2024 | 45,99 | 46,27 | 45,97 | 46,13 | 0,10% | 10.125,00 |
| 21.03.2024 | 45,53 | 46,25 | 45,41 | 46,09 | 1,19% | 12.864,00 |
| 20.03.2024 | 45,23 | 45,58 | 45,01 | 45,55 | 0,79% | 9.859,00 |
| 19.03.2024 | 45,24 | 45,71 | 45,11 | 45,19 | -0,22% | 10.616,00 |
| 18.03.2024 | 45,01 | 45,61 | 44,90 | 45,29 | 0,40% | 26.161,00 |
| 15.03.2024 | 45,66 | 45,99 | 44,90 | 45,11 | -1,39% | 12.946,00 |
| 14.03.2024 | 46,06 | 46,20 | 45,51 | 45,75 | 0,08% | 25.851,00 |
| 13.03.2024 | 45,67 | 45,93 | 45,51 | 45,71 | -0,50% | 10.000,00 |
| 12.03.2024 | 46,25 | 46,30 | 45,69 | 45,94 | 0,02% | 16.257,00 |
| 11.03.2024 | 45,31 | 46,09 | 45,13 | 45,93 | 1,20% | 22.608,00 |
| 08.03.2024 | 44,54 | 45,50 | 44,45 | 45,39 | 1,51% | 21.907,00 |
| 07.03.2024 | 45,05 | 45,32 | 44,71 | 44,71 | -0,74% | 14.675,00 |
| 06.03.2024 | 45,10 | 45,36 | 44,81 | 45,05 | 0,10% | 19.203,00 |
| 05.03.2024 | 45,06 | 45,34 | 44,80 | 45,00 | -0,66% | 23.744,00 |
| 04.03.2024 | 44,60 | 45,56 | 44,41 | 45,30 | 1,44% | 25.190,00 |
| 01.03.2024 | 44,65 | 44,96 | 44,12 | 44,66 | 0,03% | 22.524,00 |
| 29.02.2024 | 44,39 | 44,88 | 44,11 | 44,64 | 0,74% | 12.697,00 |
| 28.02.2024 | 44,81 | 44,81 | 44,31 | 44,31 | -0,54% | 14.391,00 |
| 27.02.2024 | 44,70 | 44,77 | 44,26 | 44,55 | -0,25% | 12.615,00 |
| 26.02.2024 | 45,20 | 45,20 | 44,64 | 44,66 | -1,54% | 17.754,00 |
| 23.02.2024 | 44,84 | 45,42 | 44,62 | 45,36 | 0,81% | 16.150,00 |
| 22.02.2024 | 44,77 | 45,00 | 44,51 | 45,00 | 0,47% | 31.170,00 |
| 21.02.2024 | 44,80 | 44,91 | 44,27 | 44,79 | 0,12% | 10.519,00 |
| 20.02.2024 | 44,68 | 44,92 | 44,15 | 44,73 | -0,09% | 20.492,00 |
| 19.02.2024 | 44,83 | 45,04 | 44,51 | 44,77 | -0,27% | 24.777,00 |
| 16.02.2024 | 45,34 | 45,71 | 44,89 | 44,89 | -1,22% | 21.548,00 |
| 15.02.2024 | 44,40 | 46,10 | 44,01 | 45,45 | -3,16% | 60.050,00 |
| 14.02.2024 | 46,21 | 46,93 | 46,21 | 46,93 | 1,47% | 18.972,00 |
| 13.02.2024 | 46,34 | 46,56 | 45,89 | 46,25 | -0,20% | 17.361,00 |
| 12.02.2024 | 46,50 | 46,85 | 46,01 | 46,35 | -0,27% | 17.875,00 |
| 09.02.2024 | 46,21 | 46,61 | 46,13 | 46,47 | 0,37% | 13.408,00 |
| 08.02.2024 | 46,32 | 46,47 | 45,93 | 46,30 | 0,12% | 12.253,00 |
| 07.02.2024 | 46,66 | 46,72 | 46,00 | 46,25 | -0,37% | 15.408,00 |
| 06.02.2024 | 46,08 | 47,33 | 45,85 | 46,42 | 0,57% | 20.634,00 |
| 05.02.2024 | 46,40 | 46,67 | 45,85 | 46,15 | -0,67% | 21.683,00 |
| 02.02.2024 | 46,10 | 46,64 | 45,99 | 46,46 | 0,65% | 16.327,00 |
| 01.02.2024 | 46,70 | 46,86 | 46,09 | 46,16 | -0,65% | 15.109,00 |
| 31.01.2024 | 48,52 | 48,66 | 46,44 | 46,46 | -3,37% | 20.240,00 |
| 30.01.2024 | 48,06 | 48,41 | 47,89 | 48,08 | -0,31% | 13.488,00 |
| 29.01.2024 | 48,50 | 48,50 | 47,95 | 48,23 | 0,26% | 14.229,00 |
| 26.01.2024 | 48,66 | 48,66 | 47,83 | 48,11 | -0,49% | 19.244,00 |
| 25.01.2024 | 47,37 | 48,43 | 47,16 | 48,34 | 2,33% | 13.630,00 |
| 24.01.2024 | 47,62 | 47,82 | 47,01 | 47,24 | -0,78% | 11.596,00 |
| 23.01.2024 | 47,13 | 47,89 | 47,13 | 47,61 | 0,44% | 15.396,00 |
| 22.01.2024 | 47,24 | 47,54 | 47,08 | 47,40 | 0,47% | 22.911,00 |
| 19.01.2024 | 46,72 | 47,18 | 46,54 | 47,18 | 0,91% | 8.896,00 |
| 18.01.2024 | 46,15 | 46,80 | 46,09 | 46,76 | 0,93% | 14.437,00 |
| 17.01.2024 | 46,50 | 46,50 | 46,00 | 46,33 | -0,37% | 13.737,00 |
| 16.01.2024 | 45,74 | 46,50 | 45,74 | 46,50 | 1,62% | 19.798,00 |
| 15.01.2024 | 45,82 | 46,11 | 45,75 | 45,76 | -0,32% | 12.326,00 |
| 12.01.2024 | 46,01 | 46,35 | 45,77 | 45,90 | 0,01% | 13.598,00 |
| 11.01.2024 | 45,73 | 46,13 | 45,41 | 45,90 | 0,43% | 10.597,00 |
| 10.01.2024 | 45,51 | 45,82 | 45,42 | 45,70 | -0,01% | 22.950,00 |
| 09.01.2024 | 45,72 | 46,00 | 45,19 | 45,71 | -0,74% | 8.727,00 |
| 08.01.2024 | 45,75 | 46,10 | 45,44 | 46,05 | 0,83% | 12.420,00 |
| 05.01.2024 | 45,96 | 46,07 | 45,53 | 45,67 | -0,13% | 7.797,00 |
| 04.01.2024 | 46,37 | 46,37 | 45,64 | 45,73 | -1,28% | 8.911,00 |
| 03.01.2024 | 45,78 | 46,46 | 45,64 | 46,32 | 0,70% | 10.290,00 |
| 02.01.2024 | 45,90 | 46,47 | 45,64 | 46,00 | 0,59% | 19.731,00 |
| 29.12.2023 | 45,71 | 45,89 | 45,51 | 45,73 | 0,15% | 5.086,00 |
| 28.12.2023 | 45,49 | 45,70 | 45,31 | 45,66 | 0,65% | 11.927,00 |
| 27.12.2023 | 45,62 | 45,70 | 45,28 | 45,37 | -0,48% | 20.240,00 |
| 22.12.2023 | 45,17 | 45,75 | 44,95 | 45,59 | 1,00% | 20.594,00 |
| 21.12.2023 | 45,52 | 45,93 | 44,92 | 45,14 | -1,00% | 15.201,00 |
| 20.12.2023 | 45,65 | 45,95 | 45,50 | 45,59 | -0,12% | 15.370,00 |
| 19.12.2023 | 45,85 | 46,11 | 45,41 | 45,65 | -0,81% | 14.288,00 |
| 18.12.2023 | 45,60 | 46,04 | 45,20 | 46,02 | 0,70% | 17.102,00 |
| 15.12.2023 | 45,06 | 45,78 | 44,99 | 45,70 | 1,45% | 18.016,00 |
| 14.12.2023 | 46,11 | 46,11 | 44,71 | 45,05 | -1,41% | 21.941,00 |
| 13.12.2023 | 46,03 | 46,03 | 45,26 | 45,69 | -0,01% | 14.924,00 |
| 12.12.2023 | 45,67 | 46,20 | 45,58 | 45,70 | -0,27% | 19.403,00 |
| 11.12.2023 | 44,99 | 45,90 | 44,76 | 45,82 | 1,82% | 25.995,00 |
| 08.12.2023 | 44,84 | 45,20 | 44,61 | 45,00 | 0,56% | 13.808,00 |
| 07.12.2023 | 44,40 | 44,79 | 44,07 | 44,75 | 0,99% | 13.006,00 |
| 06.12.2023 | 44,34 | 44,66 | 44,31 | 44,31 | -0,19% | 20.388,00 |
| 05.12.2023 | 44,34 | 44,43 | 44,01 | 44,40 | 0,05% | 19.933,00 |
| 04.12.2023 | 44,79 | 44,79 | 44,15 | 44,38 | -0,30% | 19.521,00 |
| 01.12.2023 | 44,50 | 44,81 | 44,15 | 44,51 | -0,25% | 13.063,00 |
| 30.11.2023 | 43,88 | 44,62 | 43,85 | 44,62 | 1,59% | 16.175,00 |
| 29.11.2023 | 43,77 | 44,14 | 43,53 | 43,92 | 0,68% | 14.646,00 |
| 28.11.2023 | 43,80 | 43,90 | 43,56 | 43,63 | -0,40% | 11.436,00 |
| 27.11.2023 | 44,10 | 44,34 | 43,80 | 43,80 | -0,98% | 20.999,00 |
| 24.11.2023 | 44,17 | 44,41 | 43,91 | 44,24 | -0,24% | 20.200,00 |
| 23.11.2023 | 44,16 | 44,40 | 44,01 | 44,34 | 0,32% | 13.271,00 |
| 22.11.2023 | 44,00 | 44,47 | 43,79 | 44,20 | 0,66% | 17.676,00 |