Cisco Systems Aktie
WKN:
878841
ISIN:
US17275R1023
Land:
USA
Branche:
Elektronik, Hard- und Software
Sektor:
Informationstechnologie
| aktueller Kurs: |
37,10 EUR
|
| Veränderung: |
0,20 EUR
|
| Veränderung in %: |
0,53 %
|
Kurshistorie
Cisco Systems tägliche Kurse
| Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
|---|---|---|---|---|---|---|
| 22.01.2021 |
37,15 36,67 |
37,15 36,67 |
36,67 | 36,67 |
6.730 -0,87% |
-0,87% |
| 21.01.2021 |
37,64 36,99 |
37,65 36,91 |
36,91 | 36,99 |
9.224 -1,43% |
-1,43% |
| 20.01.2021 |
37,36 37,53 |
37,55 37,10 |
37,10 | 37,53 |
5.725 0,83% |
0,83% |
| 19.01.2021 |
37,55 37,22 |
37,91 37,06 |
37,06 | 37,22 |
7.309 -1,35% |
-1,35% |
| 18.01.2021 |
37,44 37,73 |
37,80 37,34 |
37,34 | 37,73 |
16.719 0,29% |
0,29% |
| 15.01.2021 |
37,32 37,62 |
37,62 36,88 |
36,88 | 37,62 |
0 0,76% |
0,76% |
| 14.01.2021 |
37,64 37,33 |
37,64 36,97 |
36,97 | 37,33 |
0 -0,27% |
-0,27% |
| 13.01.2021 |
37,50 37,43 |
37,67 37,30 |
37,30 | 37,43 |
5.409 0,60% |
0,60% |
| 12.01.2021 |
37,45 37,21 |
37,47 36,94 |
36,94 | 37,21 |
11.876 -0,76% |
-0,76% |
| 11.01.2021 |
36,97 37,49 |
37,49 36,78 |
36,78 | 37,49 |
64.722 1,52% |
1,52% |
| 08.01.2021 |
36,62 36,93 |
37,01 36,17 |
36,17 | 36,93 |
16.247 1,19% |
1,19% |
| 07.01.2021 |
36,05 36,50 |
36,50 36,01 |
36,01 | 36,50 |
10.854 0,26% |
0,26% |
| 06.01.2021 |
35,70 36,40 |
36,40 34,77 |
34,77 | 36,40 |
18.120 1,85% |
1,85% |
| 05.01.2021 |
35,66 35,74 |
35,86 35,40 |
35,40 | 35,74 |
19.256 -0,60% |
-0,60% |
| 04.01.2021 |
36,40 35,96 |
36,41 35,85 |
35,85 | 35,96 |
8.713 -1,47% |
-1,47% |
| 30.12.2020 |
36,53 36,49 |
36,53 36,34 |
36,34 | 36,49 |
10.337 -0,14% |
-0,14% |
| 29.12.2020 |
36,65 36,54 |
36,85 36,49 |
36,49 | 36,54 |
11.466 -0,61% |
-0,61% |
| 28.12.2020 |
36,55 36,77 |
36,79 36,16 |
36,16 | 36,77 |
14.381 0,84% |
0,84% |
| 23.12.2020 |
36,56 36,46 |
36,89 36,46 |
36,46 | 36,46 |
6.276 -1,09% |
-1,09% |
| 22.12.2020 |
36,35 36,86 |
36,86 36,21 |
36,21 | 36,86 |
12.138 0,96% |
0,96% |
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 326 
|
||||||
Cisco Systems Monats-Schlusskurse 2021
| Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| Januar |
36,49 36,67 |
37,73 35,74 |
35,74 | 36,67 | 0,49% |
| Februar |
- - |
- - |
- | - | - |
| März |
- - |
- - |
- | - | - |
| April |
- - |
- - |
- | - | - |
| Mai |
- - |
- - |
- | - | - |
| Juni |
- - |
- - |
- | - | - |
| Juli |
- - |
- - |
- | - | - |
| August |
- - |
- - |
- | - | - |
| September |
- - |
- - |
- | - | - |
| Oktober |
- - |
- - |
- | - | - |
| November |
- - |
- - |
- | - | - |
| Dezember |
- - |
- - |
- | - | - |
| 95 | 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 | |||||
Cisco Systems Jahres-Schlusskurse
| Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| 2021 |
36,49 36,67 |
37,73 35,74 |
35,74 | 36,67 | 0,49% |
| 2020 |
42,65 36,49 |
45,53 30,66 |
30,66 | 36,49 | -14,43% |
| 2019 |
37,67 42,65 |
51,68 36,71 |
36,71 | 42,65 | 13,21% |
| 2018 |
32,35 37,67 |
42,68 31,50 |
31,50 | 37,67 | 16,46% |
| 2017 |
29,09 32,35 |
32,75 25,92 |
25,92 | 32,35 | 11,18% |
| 2016 |
25,28 29,09 |
29,64 20,02 |
20,02 | 29,09 | 15,06% |
| 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 | 44,97% |
| 2013 |
14,76 16,04 |
19,84 14,76 |
14,76 | 16,04 | 8,66% |
| 2012 |
14,06 14,76 |
15,92 12,48 |
12,48 | 14,76 | 4,99% |
| 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 |
18,19 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 |
41,80 20,85 |
46,00 12,10 |
12,10 | 20,85 | -50,12% |
| 2000 |
53,75 41,80 |
84,50 40,50 |
40,50 | 41,80 | -22,23% |
| 1999 |
20,26 53,75 |
53,75 20,25 |
20,25 | 53,75 | 165,30% |
| 1998 |
8,69 20,26 |
20,71 8,14 |
8,14 | 20,26 | 133,08% |
| 1997 |
5,85 8,69 |
9,15 4,54 |
4,54 | 8,69 | 48,54% |
| 1996 |
3,10 5,85 |
6,05 2,67 |
2,67 | 5,85 | 88,99% |
| 1995 |
1,57 3,10 |
3,55 1,49 |
1,49 | 3,10 | 97,11% |
-
boerse.de-Aktienfonds
121,130,17%
-
boerse.de-Weltfonds
103,390,76%
-
BCDI
165,620,00%
-
BCDI Deutschland
1.079-0,40%
-
BCDI USA
1.3190,29%
-
Dax
13.7240,58%
-
Dow Jones
30.972-0,12%
bl.75
© 1994-2021 by boerse.de - Quelle für Kurse und Daten:
ARIVA.DE AG
- boerse.de übernimmt keine Gewähr