Cisco Systems Inc
WKN: 878841 / ISIN: US17275R1023Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 02.02.12 | 19,83 | 19,98 | 19,80 | 19,80 | 36022872 |
| 01.02.12 | 19,84 | 19,95 | 19,70 | 19,80 | 56348389 |
| 31.01.12 | 19,69 | 19,73 | 19,44 | 19,67 | 28116472 |
| 30.01.12 | 19,40 | 19,63 | 19,27 | 19,55 | 30955326 |
| 27.01.12 | 19,58 | 19,69 | 19,36 | 19,56 | 43168583 |
| 26.01.12 | 19,97 | 19,99 | 19,71 | 19,83 | 36197596 |
| 25.01.12 | 19,80 | 19,87 | 19,48 | 19,83 | 36522008 |
| 24.01.12 | 19,75 | 19,83 | 19,56 | 19,82 | 20828894 |
| 23.01.12 | 19,85 | 20,07 | 19,56 | 19,83 | 48553647 |
| 20.01.12 | 19,75 | 19,93 | 19,67 | 19,92 | 41138115 |
| 19.01.12 | 19,68 | 19,95 | 19,60 | 19,79 | 51871485 |
| 18.01.12 | 19,37 | 19,63 | 19,33 | 19,54 | 55711783 |
| 17.01.12 | 19,23 | 19,32 | 19,11 | 19,31 | 37815412 |
| 13.01.12 | 19,01 | 19,17 | 18,88 | 19,06 | 31688990 |
| 12.01.12 | 19,12 | 19,20 | 18,96 | 19,15 | 28134255 |
| 11.01.12 | 18,94 | 19,14 | 18,87 | 19,07 | 31728879 |
| 10.01.12 | 19,08 | 19,25 | 18,77 | 18,83 | 44763146 |
| 09.01.12 | 18,87 | 19,10 | 18,79 | 18,97 | 36890362 |
| 06.01.12 | 18,92 | 19,00 | 18,83 | 18,84 | 26311684 |
| 05.01.12 | 18,99 | 19,00 | 18,67 | 18,92 | 35307360 |
| 04.01.12 | 18,63 | 19,00 | 18,36 | 18,99 | 52339100 |
| 03.01.12 | 18,55 | 18,86 | 18,49 | 18,63 | 39049256 |
| 30.12.11 | 18,25 | 18,29 | 18,05 | 18,08 | 19762548 |
| 29.12.11 | 18,16 | 18,27 | 18,14 | 18,25 | 17271800 |
| 28.12.11 | 18,58 | 18,58 | 18,11 | 18,16 | 25455630 |
