WKN: | 878841 |
ISIN: | US17275R1023 |
Land: | USA |
Branche: | Technologie |
Sektor: | Internet |
Weshalb die Cisco-Aktie
ein A-Rating hat,
erfahren Sie im Performance-Check
vom 12. August 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
08.08.2025 |
60,15 61,56 |
61,58 60,00 |
60,00 | 61,56 |
0 2,84% |
2,84% |
07.08.2025 |
59,29 59,86 |
59,97 59,29 |
59,29 | 59,86 |
0 0,76% |
0,76% |
06.08.2025 |
58,67 59,41 |
59,47 58,40 |
58,40 | 59,41 |
0 1,87% |
1,87% |
05.08.2025 |
59,38 58,32 |
59,46 58,32 |
58,32 | 58,32 |
0 -1,32% |
-1,32% |
04.08.2025 |
58,21 59,10 |
59,10 58,09 |
58,09 | 59,10 |
0 1,90% |
1,90% |
01.08.2025 |
59,57 58,00 |
59,88 57,49 |
57,49 | 58,00 |
0 -2,54% |
-2,54% |
31.07.2025 |
59,40 59,51 |
60,50 59,27 |
59,27 | 59,51 |
0 0,05% |
0,05% |
30.07.2025 |
58,92 59,48 |
59,66 58,83 |
58,83 | 59,48 |
0 1,17% |
1,17% |
29.07.2025 |
58,74 58,79 |
59,52 58,63 |
58,63 | 58,79 |
0 0,36% |
0,36% |
28.07.2025 |
58,77 58,58 |
58,91 58,01 |
58,01 | 58,58 |
0 0,14% |
0,14% |
25.07.2025 |
58,26 58,50 |
58,51 58,19 |
58,19 | 58,50 |
0 0,65% |
0,65% |
24.07.2025 |
57,81 58,12 |
58,15 57,74 |
57,74 | 58,12 |
0 -0,03% |
-0,03% |
23.07.2025 |
58,40 58,14 |
58,51 58,09 |
58,09 | 58,14 |
0 0,33% |
0,33% |
22.07.2025 |
58,52 57,95 |
58,63 57,95 |
57,95 | 57,95 |
0 -0,80% |
-0,80% |
21.07.2025 |
58,64 58,42 |
58,64 58,15 |
58,15 | 58,42 |
0 -0,43% |
-0,43% |
18.07.2025 |
58,97 58,67 |
58,97 58,54 |
58,54 | 58,67 |
0 -0,46% |
-0,46% |
17.07.2025 |
57,98 58,94 |
58,95 57,98 |
57,98 | 58,94 |
0 1,74% |
1,74% |
16.07.2025 |
57,51 57,93 |
58,33 57,30 |
57,30 | 57,93 |
0 0,00% |
0,00% |
15.07.2025 |
58,13 57,93 |
58,20 57,80 |
57,80 | 57,93 |
0 -0,16% |
-0,16% |
14.07.2025 |
57,94 58,02 |
58,16 57,63 |
57,63 | 58,02 |
0 -0,26% |
-0,26% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
56,89 58,65 |
59,60 56,34 |
56,34 | 58,65 | 3,09% |
Februar |
58,65 61,18 |
62,79 58,57 |
58,57 | 61,18 | 4,31% |
März |
61,18 56,83 |
60,50 54,56 |
54,56 | 56,83 | -7,11% |
April |
56,83 50,33 |
57,00 47,84 |
47,84 | 50,33 | -11,44% |
Mai |
50,33 55,44 |
57,58 50,33 |
50,33 | 55,44 | 10,15% |
Juni |
55,44 58,63 |
59,00 55,32 |
55,32 | 58,63 | 5,75% |
Juli |
58,63 59,90 |
59,90 57,50 |
57,50 | 59,90 | 2,17% |
August |
59,90 61,60 |
61,60 58,38 |
58,38 | 61,60 | 2,84% |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
56,89 61,60 |
62,79 47,84 |
47,84 | 61,60 | 8,28% |
2024 |
45,89 56,89 |
57,00 41,00 |
41,00 | 56,89 | 23,97% |
2023 |
44,38 45,89 |
53,79 41,49 |
41,49 | 45,89 | 3,40% |
2022 |
56,76 44,38 |
55,71 39,49 |
39,49 | 44,38 | -21,81% |
2021 |
36,49 56,76 |
56,76 35,74 |
35,74 | 56,76 | 55,55% |
2020 |
42,65 36,49 |
45,52 30,65 |
30,65 | 36,49 | -14,44% |
2019 |
37,67 42,65 |
51,68 36,71 |
36,71 | 42,65 | 13,22% |
2018 |
32,35 37,67 |
42,68 31,50 |
31,50 | 37,67 | 16,45% |
2017 |
29,09 32,35 |
32,75 25,92 |
25,92 | 32,35 | 11,21% |
2016 |
25,28 29,09 |
29,64 20,02 |
20,02 | 29,09 | 15,07% |
2015 |
23,25 25,28 |
27,02 21,90 |
21,90 | 25,28 | 8,73% |
2014 |
16,04 23,25 |
23,50 15,37 |
15,37 | 23,25 | 44,95% |
2013 |
14,76 16,04 |
19,84 14,76 |
14,76 | 16,04 | 8,67% |
2012 |
14,06 14,76 |
15,92 12,47 |
12,47 | 14,76 | 4,98% |
2011 |
15,30 14,06 |
16,38 9,71 |
9,71 | 14,06 | -8,10% |
2010 |
16,83 15,30 |
21,06 14,33 |
14,33 | 15,30 | -9,09% |
2009 |
11,38 16,83 |
16,83 10,92 |
10,92 | 16,83 | 47,89% |
2008 |
19,12 11,38 |
19,12 11,25 |
11,25 | 11,38 | -40,48% |
2007 |
20,70 19,12 |
23,80 18,23 |
18,23 | 19,12 | -7,63% |
2006 |
14,51 20,70 |
21,26 13,35 |
13,35 | 20,70 | 42,66% |
2005 |
14,14 14,51 |
16,81 12,99 |
12,99 | 14,51 | 2,62% |
2004 |
19,48 14,14 |
23,85 14,14 |
14,14 | 14,14 | -27,41% |
2003 |
12,42 19,48 |
19,95 11,35 |
11,35 | 19,48 | 56,84% |
2002 |
20,85 12,42 |
24,40 8,55 |
8,55 | 12,42 | -40,43% |
2001 |
41,60 20,85 |
46,40 12,15 |
12,15 | 20,85 | -49,88% |
2000 |
53,75 41,60 |
84,30 40,60 |
40,60 | 41,60 | -22,60% |
1999 |
20,13 53,75 |
53,75 20,13 |
20,13 | 53,75 | 167,01% |
1998 |
8,73 20,13 |
20,71 8,18 |
8,18 | 20,13 | 130,58% |
1997 |
5,88 8,73 |
9,16 4,54 |
4,54 | 8,73 | 48,47% |
1996 |
4,95 5,88 |
6,15 3,92 |
3,92 | 5,88 | 18,79% |