Deutsche Märkte geschlossen

Cisco Systems, Inc. (CIS.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
46,25+0,49 (+1,07%)
Börsenschluss: 08:31PM CET
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 202446,1546,4845,8046,2546,253.460
27. März 202445,6545,9045,6545,7645,761.590
26. März 202445,6746,0745,6746,0646,061.306
25. März 202446,1446,1445,4346,0346,034.580
22. März 202445,9046,1945,9045,9845,982.264
21. März 202445,2546,1245,2546,1246,123.186
20. März 202445,3545,5645,0445,0445,041.492
19. März 202445,4045,6345,2645,3845,383.837
18. März 202444,8545,4244,8545,3845,38880
15. März 202445,9045,9945,0045,0045,00831
14. März 202445,7346,0845,5645,5645,562.493
13. März 202445,6745,9245,5445,5445,54706
12. März 202445,9346,2545,8546,1946,191.578
11. März 202445,3745,6945,0345,5645,562.502
08. März 202444,4545,2044,4545,2045,201.213
07. März 202445,1045,3344,8044,8044,801.624
06. März 202444,9445,2944,8845,2645,262.230
05. März 202445,0345,4244,8744,8744,872.055
04. März 202444,7645,3544,3745,3045,304.507
01. März 202444,9444,9444,1944,4244,421.287
29. Feb. 202444,5144,5144,0844,5144,512.320
28. Feb. 202444,4744,7244,4444,4444,44793
27. Feb. 202444,4244,8244,1944,1944,191.546
26. Feb. 202445,2445,2444,6944,8844,881.706
23. Feb. 202444,7245,4444,6945,4445,44690
22. Feb. 202445,0845,0844,5844,9344,933.976
21. Feb. 202444,4944,9444,4244,6944,691.980
20. Feb. 202445,0845,0844,5044,7844,781.084
19. Feb. 202444,7844,8444,5144,5444,543.424
16. Feb. 202445,2845,7145,1945,1945,191.572
15. Feb. 202444,6046,1044,0145,9345,935.961
14. Feb. 202446,4946,9346,2646,9346,931.475
13. Feb. 202446,1946,5145,9345,9345,932.264
12. Feb. 202446,2846,8646,2646,5246,521.245
09. Feb. 202446,1946,6546,1946,6546,65341
08. Feb. 202445,9946,4445,9946,0346,031.045
07. Feb. 202446,2246,7646,1946,1946,193.293
06. Feb. 202445,9047,0045,9046,5046,501.602
05. Feb. 202446,6746,6745,8145,9545,953.463
02. Feb. 202446,1146,2145,8746,1946,192.654
01. Feb. 202446,3347,0746,2646,2646,264.588
31. Jan. 202448,3148,6846,6746,6746,671.039
30. Jan. 202448,1548,3847,9048,2048,201.250
29. Jan. 202447,9048,2847,9048,1048,101.977
26. Jan. 202448,7248,7547,9247,9247,921.910
25. Jan. 202446,9748,3746,9448,2048,20990
24. Jan. 202447,5447,7847,0147,2247,223.285
23. Jan. 202447,4347,8347,1047,8347,831.611
22. Jan. 202447,2247,5047,0347,4647,46788
19. Jan. 202446,4947,2146,4947,0047,003.036
18. Jan. 202445,9646,4345,9646,4046,40920
17. Jan. 202446,2946,6145,8846,0146,014.748
16. Jan. 202445,8346,4945,7946,4946,491.828
15. Jan. 202445,7745,9745,6045,9745,972.365
12. Jan. 202445,7746,2345,7545,9545,951.875
11. Jan. 202445,6346,0045,3845,6645,662.642
10. Jan. 202445,5145,7145,4245,6945,69499
09. Jan. 202445,8445,9445,4445,4445,44393
08. Jan. 202445,9045,9045,4845,7445,7454
05. Jan. 202445,6446,0145,6445,9045,903.129
04. Jan. 202446,3846,3845,7945,7945,793.733
03. Jan. 202445,6746,2045,6146,2046,201.468
03. Jan. 20240.39 Dividende
02. Jan. 202445,9046,5045,5146,5046,114.328
29. Dez. 202345,4545,9045,4545,8945,51235
28. Dez. 202345,2445,4745,2245,4745,09806
27. Dez. 202345,3845,6045,3845,4245,04430
22. Dez. 202345,0145,5644,9245,5645,18872
21. Dez. 202345,4345,6645,0845,0844,711.447
20. Dez. 202345,9645,9645,6245,6345,251.363
19. Dez. 202345,8145,9045,3845,5245,144.893
18. Dez. 202345,5845,9445,1345,8145,43388
15. Dez. 202344,8545,4244,8545,4245,041.352
14. Dez. 202345,4945,9044,8045,2844,90851
13. Dez. 202345,6145,9445,4945,4945,11790
12. Dez. 202345,6745,9945,6245,6245,241.559
11. Dez. 202344,7645,8344,7645,6445,261.718
08. Dez. 202344,9045,1744,6345,1744,792.219
07. Dez. 202344,4444,5844,0044,5844,212.297
06. Dez. 202344,5344,5344,2244,5144,141.819
05. Dez. 202344,1544,2844,0044,1743,801.011
04. Dez. 202344,8144,8144,2844,3743,991.583
01. Dez. 202344,1744,7144,1744,6544,28379
30. Nov. 202343,6544,3843,6544,3844,011.383
29. Nov. 202343,4544,0643,4544,0643,69966
28. Nov. 202343,6543,7943,6543,7043,331.285
27. Nov. 202344,1844,3143,9944,0843,715.534
24. Nov. 202343,9444,3443,9444,3443,971.862
23. Nov. 202344,2444,5443,9544,5344,162.173
22. Nov. 202343,6744,3143,6744,3143,942.296
21. Nov. 202343,9044,0843,8543,8543,486.017
20. Nov. 202343,5544,0043,5044,0043,633.331
17. Nov. 202344,1344,4744,0044,0043,635.653
16. Nov. 202343,9944,2042,6444,2043,8312.373
15. Nov. 202348,7949,2148,7949,1348,711.628
14. Nov. 202348,6548,7948,5648,6748,26980
13. Nov. 202348,9449,4148,7848,7848,382.183
10. Nov. 202348,6049,0248,6049,0248,61370
09. Nov. 202349,3349,5148,5148,7848,38977
08. Nov. 202349,5349,9349,5349,9349,51517
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...