Cisco

CSCO
🏛️ Deutschland →
57.75
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 57.51 57.88 57.37 57.75 0.0M
2025-09-26 57.73 58.30 57.22 57.36 0.0M
2025-09-25 57.25 58.40 57.24 58.40 0.0M
2025-09-24 57.14 57.75 56.85 57.06 0.0M
2025-09-23 57.56 57.74 57.14 57.31 0.0M
2025-09-22 57.92 57.97 57.29 57.29 0.0M
2025-09-19 57.96 58.54 57.26 57.56 0.0M
2025-09-18 57.53 57.94 57.42 57.91 0.0M
2025-09-17 56.57 56.83 56.44 56.83 0.0M
2025-09-16 56.95 56.95 56.19 56.37 0.0M
2025-09-15 56.89 56.95 56.34 56.61 0.0M
2025-09-12 57.37 57.44 56.55 56.55 0.0M
2025-09-11 58.15 58.49 58.15 58.38 0.0M
2025-09-10 57.79 58.20 57.40 57.80 0.0M
2025-09-09 56.87 57.41 56.83 57.41 0.0M
2025-09-08 56.96 57.14 56.63 56.87 0.0M
2025-09-05 58.28 58.37 56.68 56.86 0.0M
2025-09-04 58.26 58.58 58.10 58.51 0.0M
2025-09-03 58.24 58.48 57.73 57.73 0.0M
2025-09-02 59.04 59.14 57.93 58.25 0.0M
2025-09-01 58.42 59.67 58.42 59.41 0.0M
2025-08-29 59.39 59.53 58.65 59.08 0.0M
2025-08-28 59.01 59.25 58.78 59.08 0.0M
2025-08-27 58.94 59.15 58.78 59.15 0.0M
2025-08-26 57.69 58.46 57.42 58.26 0.0M
2025-08-25 57.45 57.70 57.30 57.64 0.0M
2025-08-22 57.89 58.24 57.55 57.61 0.0M
2025-08-21 57.72 57.76 57.46 57.64 0.0M
2025-08-20 57.25 57.52 57.14 57.35 0.0M
2025-08-19 57.39 57.75 57.00 57.53 0.0M
2025-08-18 56.88 56.95 56.46 56.95 0.0M
2025-08-15 59.44 59.44 57.11 57.24 0.0M
2025-08-14 60.01 60.52 57.99 59.52 0.0M
2025-08-13 61.12 61.44 60.39 60.45 0.0M
2025-08-12 60.97 61.17 60.69 60.88 0.0M
2025-08-11 61.95 62.20 61.02 61.08 0.0M
2025-08-08 60.05 61.14 59.91 61.04 0.0M
2025-08-07 59.40 60.04 59.30 59.62 0.0M
2025-08-06 58.49 59.39 58.36 59.39 0.0M
2025-08-05 59.57 59.57 58.50 58.50 0.0M
2025-08-04 58.11 59.07 58.11 59.00 0.0M
2025-08-01 59.53 59.90 57.74 58.01 0.0M
2025-07-31 59.29 60.43 59.29 60.05 0.0M
2025-07-30 58.99 59.61 58.80 59.61 0.0M
2025-07-29 58.78 59.59 58.56 59.36 0.0M
2025-07-28 58.96 58.96 58.02 58.20 0.0M
2025-07-25 58.48 58.52 58.12 58.52 0.0M
2025-07-24 57.93 58.38 57.67 58.00 0.0M
2025-07-23 58.28 58.57 57.91 58.57 0.0M
2025-07-22 58.52 58.86 58.19 58.29 0.0M
2025-07-21 58.38 58.63 58.18 58.21 0.0M
2025-07-18 58.78 59.00 58.61 58.61 0.0M
2025-07-17 58.07 58.88 57.91 58.81 0.0M
2025-07-16 57.57 58.35 57.37 57.37 0.0M
2025-07-15 58.09 58.20 57.69 58.20 0.0M
2025-07-14 58.02 58.16 57.55 57.64 0.0M
2025-07-11 58.92 58.92 58.16 58.16 0.0M
2025-07-10 58.90 59.31 58.76 59.04 0.0M
2025-07-09 58.58 58.63 58.50 58.63 0.0M
2025-07-08 58.96 58.96 58.49 58.56 0.0M
2025-07-07 58.97 59.39 58.64 58.81 0.0M
2025-07-04 58.60 59.03 58.38 58.50 0.0M
2025-07-03 57.86 58.89 57.80 58.80 0.0M
2025-07-02 58.78 58.94 57.80 57.80 0.0M
2025-07-01 59.38 59.38 58.44 58.49 0.0M
2025-06-30 58.76 59.15 58.60 59.00 0.0M
2025-06-27 58.96 59.14 58.70 58.91 0.0M
2025-06-26 58.95 58.95 58.28 58.76 0.0M
2025-06-25 58.59 58.68 58.27 58.47 0.0M
2025-06-24 58.11 58.75 57.93 58.37 0.0M
2025-06-23 57.54 58.50 57.54 57.97 0.0M
2025-06-20 57.39 57.74 57.10 57.57 0.0M
2025-06-19 57.39 57.39 56.40 56.80 0.0M
2025-06-18 57.03 57.25 56.85 57.13 0.0M
2025-06-17 56.29 57.20 56.24 57.03 0.0M
2025-06-16 56.05 56.60 56.05 56.60 0.0M
2025-06-13 55.71 56.17 55.71 55.76 0.0M
2025-06-12 55.79 56.23 55.27 56.18 0.0M
2025-06-11 56.90 57.10 55.87 55.87 0.0M
2025-06-10 57.75 57.90 57.25 57.25 0.0M
2025-06-09 57.90 58.15 57.50 57.52 0.0M
2025-06-06 56.88 57.73 56.86 57.60 0.0M
2025-06-05 56.42 56.61 56.01 56.61 0.0M
2025-06-04 56.53 56.69 56.32 56.54 0.0M
2025-06-03 55.60 56.37 55.60 56.37 0.0M
2025-06-02 54.93 55.49 54.80 55.29 0.0M
2025-05-30 55.60 55.86 55.16 55.16 0.0M
2025-05-29 56.98 56.98 55.23 55.23 0.0M
2025-05-28 56.72 56.72 55.98 56.08 0.0M
2025-05-27 55.72 56.46 55.72 56.29 0.0M
2025-05-26 55.35 55.88 55.35 55.74 0.0M
2025-05-23 55.97 55.97 55.18 55.46 0.0M
2025-05-22 55.84 56.32 55.70 56.27 0.0M
2025-05-21 55.37 56.24 55.37 56.24 0.0M
2025-05-20 56.81 56.81 56.43 56.49 0.0M
2025-05-19 56.11 56.77 56.00 56.72 0.0M
2025-05-16 57.41 57.48 56.51 57.00 0.0M
2025-05-15 56.33 58.50 56.00 58.41 0.0M
2025-05-14 55.01 55.40 54.59 54.92 0.0M
2025-05-13 55.29 55.80 55.29 55.61 0.0M
2025-05-12 55.59 55.59 54.78 55.12 0.0M
2025-05-09 53.24 54.42 52.91 53.11 0.0M
2025-05-08 53.00 53.35 52.70 53.15 0.0M
2025-05-07 52.65 52.65 52.08 52.53 0.0M
2025-05-06 52.02 52.21 51.83 52.16 0.0M
2025-05-05 52.12 52.58 51.93 52.52 0.0M
2025-05-02 52.00 52.09 50.60 51.99 0.0M
2025-04-30 50.55 50.71 49.73 50.59 0.0M
2025-04-29 50.19 50.19 49.60 49.94 0.0M
2025-04-28 49.64 50.10 49.48 49.86 0.0M
2025-04-25 50.06 50.06 49.30 49.48 0.0M
2025-04-24 49.07 49.44 48.11 49.40 0.0M
2025-04-23 49.22 50.25 48.71 49.54 0.0M
2025-04-22 47.76 48.17 47.58 47.90 0.0M
2025-04-17 49.21 49.52 49.10 49.29 0.0M
2025-04-16 49.88 50.49 49.88 50.17 0.0M
2025-04-15 50.95 51.22 50.48 50.86 0.0M
2025-04-14 50.46 51.44 50.46 50.66 0.0M
2025-04-11 50.26 50.50 49.38 49.95 0.0M
2025-04-10 52.90 53.00 50.59 50.59 0.0M
2025-04-09 48.58 48.58 47.40 48.08 0.0M
2025-04-08 50.05 51.23 49.82 50.58 0.0M
2025-04-07 46.86 50.92 46.28 49.76 0.0M
2025-04-04 51.32 52.25 50.92 50.92 0.0M
2025-04-03 54.56 54.97 52.34 52.59 0.0M
2025-04-02 57.39 57.39 56.51 56.92 0.0M
2025-04-01 57.03 57.40 56.47 57.35 0.0M
2025-03-31 55.96 56.78 55.40 56.65 0.0M
2025-03-28 56.39 57.35 56.09 56.09 0.0M
2025-03-27 57.57 57.57 56.96 57.14 0.0M
2025-03-26 56.37 57.30 56.37 56.81 0.0M
2025-03-25 56.37 56.55 56.17 56.44 0.0M
2025-03-24 55.97 56.76 55.86 56.55 0.0M
2025-03-21 55.81 55.90 54.98 55.42 0.0M
2025-03-20 56.29 56.49 55.78 55.95 0.0M
2025-03-19 55.38 56.18 55.22 56.11 0.0M
2025-03-18 55.51 55.87 54.64 55.00 0.0M
2025-03-17 55.56 55.74 55.17 55.45 0.0M
2025-03-14 55.03 55.69 54.80 55.49 0.0M
2025-03-13 55.62 56.11 54.92 55.03 0.0M
2025-03-12 55.37 56.58 55.33 55.79 0.0M
2025-03-11 57.19 57.26 55.74 55.84 0.0M
2025-03-10 58.88 59.08 58.05 58.16 0.0M
2025-03-07 58.39 58.45 57.34 57.92 0.0M
2025-03-06 59.28 59.28 58.12 58.97 0.0M
2025-03-05 59.31 59.53 58.58 58.69 0.0M
2025-03-04 60.42 61.03 59.62 59.62 0.0M
2025-03-03 61.74 61.78 61.15 61.33 0.0M
2025-02-28 61.26 61.81 60.76 60.80 0.0M
2025-02-27 61.65 63.46 61.58 62.58 0.0M
2025-02-26 61.34 61.61 60.78 61.55 0.0M
2025-02-25 60.05 61.84 60.02 60.89 0.0M
2025-02-24 61.24 61.56 60.65 60.77 0.0M
2025-02-21 61.65 62.12 61.37 62.12 0.0M
2025-02-20 61.94 62.22 61.45 61.66 0.0M
2025-02-19 62.25 62.33 61.61 62.33 0.0M
2025-02-18 62.60 63.31 62.02 62.32 0.0M
2025-02-17 62.49 62.90 62.30 62.61 0.0M
2025-02-14 60.76 61.40 60.57 61.29 0.0M
2025-02-13 63.97 64.39 60.20 60.78 0.0M
2025-02-12 60.72 60.72 59.31 59.62 0.0M
2025-02-11 60.84 60.85 60.24 60.52 0.0M
2025-02-10 60.44 61.23 60.44 60.82 0.0M
2025-02-07 60.09 61.00 60.03 60.80 0.0M
2025-02-06 60.33 60.65 59.99 60.13 0.0M
2025-02-05 59.08 59.60 58.80 59.60 0.0M
2025-02-04 59.38 59.38 58.45 59.25 0.0M
2025-02-03 58.46 59.26 58.07 59.18 0.0M
2025-01-31 58.07 58.88 58.02 58.83 0.0M
2025-01-30 58.00 58.50 57.54 58.50 0.0M
2025-01-29 57.26 58.05 57.19 57.57 0.0M
2025-01-28 57.30 57.37 56.63 56.78 0.0M
2025-01-27 59.22 59.22 56.25 56.25 0.0M
2025-01-24 59.54 59.54 58.91 59.16 0.0M
2025-01-23 59.11 59.37 59.00 59.30 0.0M
2025-01-22 58.58 58.94 58.31 58.89 0.0M
2025-01-21 58.32 59.04 57.74 58.57 0.0M
2025-01-20 58.87 58.87 58.00 58.03 0.0M
2025-01-17 58.12 59.27 58.09 58.83 0.0M
2025-01-16 58.72 58.74 58.26 58.59 0.0M
2025-01-15 57.51 58.60 57.51 58.60 0.0M
2025-01-14 57.48 57.53 57.15 57.39 0.0M
2025-01-13 57.33 57.71 56.97 57.53 0.0M
2025-01-10 57.36 57.52 57.29 57.30 0.0M
2025-01-09 57.32 57.84 57.15 57.15 0.0M
2025-01-08 57.20 57.34 56.79 56.95 0.0M
2025-01-07 56.46 56.97 56.40 56.89 0.0M
2025-01-06 56.88 57.28 56.54 57.27 0.0M
2025-01-03 57.53 57.53 56.84 57.14 0.0M
2025-01-02 57.36 57.90 57.11 57.90 0.0M