Deutsche Märkte geschlossen

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
48,25-0,15 (-0,31%)
Ab 01:48PM EST. Markt geöffnet.
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 202248,2948,4748,0448,2548,254.904.423
25. Nov. 202248,7549,0548,3548,4048,408.492.600
23. Nov. 202248,4048,9948,3248,5748,5712.065.600
22. Nov. 202248,0048,4247,7648,3848,3816.367.800
21. Nov. 202247,6148,2947,5647,6247,6217.049.500
18. Nov. 202246,9148,0446,8647,7947,7930.840.100
17. Nov. 202246,1946,8545,1646,5946,5938.887.800
16. Nov. 202244,9444,9844,3044,3944,3924.939.600
15. Nov. 202245,0445,2444,4544,9044,9019.318.000
14. Nov. 202244,8345,4444,6844,7444,7421.091.300
11. Nov. 202245,1845,3243,9244,7944,7925.960.800
10. Nov. 202245,7045,8144,6545,6645,6627.190.100
09. Nov. 202244,5144,7243,8943,9143,9119.311.700
08. Nov. 202244,6945,3544,1844,6144,6117.503.100
07. Nov. 202244,8344,9844,4144,5544,5521.383.000
04. Nov. 202244,5045,0843,8344,5244,5219.647.900
03. Nov. 202244,0344,1543,3943,8543,8517.895.600
02. Nov. 202245,4746,2144,5544,5744,5715.308.800
01. Nov. 202245,5845,7945,0645,4645,4612.088.700
31. Okt. 202245,3145,6445,0645,4345,4317.793.700
28. Okt. 202244,6945,7144,6545,6445,6417.978.300
27. Okt. 202244,7745,0944,3644,4244,4218.102.500
26. Okt. 202244,9345,2344,2844,3844,3820.051.000
25. Okt. 202243,3444,4043,2044,3644,3619.165.200
24. Okt. 202243,1243,7342,9043,5443,5418.785.300
21. Okt. 202241,8542,9741,8142,8042,8025.035.000
20. Okt. 202241,5642,6241,4641,7141,7116.830.500
19. Okt. 202241,6342,2441,4741,8841,8819.071.700
18. Okt. 202241,9242,2241,2641,7941,7918.223.300
17. Okt. 202241,0441,5340,9541,3041,3027.845.200
14. Okt. 202240,8440,9639,9240,2040,2019.571.000
13. Okt. 202239,0340,8038,6040,6140,6126.328.300
12. Okt. 202239,7039,8639,2539,2739,2717.279.900
11. Okt. 202239,8140,1139,2739,5839,5819.386.400
10. Okt. 202240,6340,8139,6039,8939,8916.628.400
07. Okt. 202241,2541,2540,0840,2740,2719.055.400
06. Okt. 202241,6542,0941,3741,5241,5218.198.800
05. Okt. 202241,5942,2541,4041,9941,9914.289.700
04. Okt. 202241,5642,0441,3941,8241,8222.889.400
03. Okt. 202240,6741,5340,4741,2941,2922.203.600
30. Sept. 202240,6641,0439,9640,0040,0027.989.900
29. Sept. 202241,0541,1040,1540,5740,5719.496.400
28. Sept. 202240,8541,5740,5941,3441,3423.217.700
27. Sept. 202241,1441,4640,2340,5240,5215.027.900
26. Sept. 202240,6641,1940,3740,5840,5822.694.800
23. Sept. 202241,2541,2540,1240,6640,6619.067.700
22. Sept. 202241,3441,5541,1441,1541,1516.691.000
21. Sept. 202242,3242,8741,5741,5941,5921.415.900
20. Sept. 202243,0143,0242,2642,5842,5816.813.900
19. Sept. 202242,9043,4442,7643,3043,3013.667.500
16. Sept. 202243,1143,5842,7943,3043,3032.696.100
15. Sept. 202243,8143,8743,0943,2943,2918.148.600
14. Sept. 202244,0444,2743,5643,9643,9627.551.500
13. Sept. 202245,7245,9144,0244,1144,1123.028.600
12. Sept. 202246,1146,7345,9746,4046,4017.923.000
09. Sept. 202245,6645,8945,4045,7745,7715.499.300
08. Sept. 202244,7645,4744,6245,3745,3714.231.500
07. Sept. 202244,7545,1744,3545,0245,0218.297.400
06. Sept. 202244,6644,7943,9844,4744,4714.366.100
02. Sept. 202245,7145,9244,2844,5944,5914.720.900
01. Sept. 202244,5745,3444,4045,2945,2916.236.400
31. Aug. 202245,7845,8344,5944,7244,7223.006.100
30. Aug. 202245,7545,8744,9645,2445,2414.279.100
29. Aug. 202245,7246,0045,4945,7145,7113.425.700
26. Aug. 202247,0847,2745,8845,8945,8920.309.800
25. Aug. 202247,2547,4346,8447,2747,2723.039.300
24. Aug. 202247,0947,4146,8747,0747,0714.946.500
23. Aug. 202247,5948,0447,3947,4147,4113.764.600
22. Aug. 202248,4748,5047,5247,7147,7120.534.100
19. Aug. 202249,0149,4648,5448,7048,7023.130.400
18. Aug. 202249,8050,0049,1149,3749,3739.999.900
17. Aug. 202246,3647,1046,2346,6646,6627.975.600
16. Aug. 202246,5747,0146,4446,7746,7721.153.700
15. Aug. 202246,3946,6246,0346,5946,5915.456.100
12. Aug. 202246,0946,6145,9746,6146,6116.967.600
11. Aug. 202246,1146,4345,7745,9045,9015.849.000
10. Aug. 202245,7146,0645,4346,0246,0218.935.400
09. Aug. 202245,1545,1844,7244,9244,9212.826.200
08. Aug. 202245,4945,5244,8645,0245,0215.465.600
05. Aug. 202244,9145,0744,5445,0145,0119.533.900
04. Aug. 202245,9045,9345,0145,3845,3815.249.300
03. Aug. 202244,9045,8244,7945,7145,7114.943.800
02. Aug. 202245,5245,7044,9044,9244,9215.005.400
01. Aug. 202245,0645,4344,7645,2845,2814.153.400
29. Juli 202245,1145,4944,8345,3745,3723.701.700
28. Juli 202244,8845,8744,7145,6245,6217.576.200
27. Juli 202244,1944,7943,8344,6444,6422.349.000
26. Juli 202244,3744,5443,7543,8343,8319.513.000
25. Juli 202244,6644,6644,1144,3444,3412.954.700
22. Juli 202244,7844,9244,2544,4644,4614.854.600
21. Juli 202244,2944,6944,0744,5844,5815.364.600
20. Juli 202244,0844,3243,6644,1344,1315.599.200
19. Juli 202242,8244,0942,6544,0344,0322.861.400
18. Juli 202243,3043,3242,4142,6042,6016.743.800
15. Juli 202242,5043,1342,5043,0743,0719.897.800
14. Juli 202241,7942,4741,3542,3342,3317.336.200
13. Juli 202241,8543,0541,8042,7042,7016.854.200
12. Juli 202243,5843,8342,6642,8642,8617.385.300
11. Juli 202243,3443,6843,0743,2543,2515.245.200
08. Juli 202243,0343,6142,9443,3943,3911.817.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...