Cisco Systems Inc
WKN: 878841 / ISIN: US17275R1023Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 18.11.10 | 19,73 | 19,80 | 19,53 | 19,61 | 98209696 |
| 17.11.10 | 19,63 | 19,68 | 19,39 | 19,41 | 105286304 |
| 16.11.10 | 19,88 | 19,94 | 19,34 | 19,43 | 196443904 |
| 15.11.10 | 20,36 | 20,36 | 19,92 | 19,95 | 129806704 |
| 12.11.10 | 20,62 | 20,67 | 20,03 | 20,15 | 224535296 |
| 11.11.10 | 20,50 | 20,96 | 20,26 | 20,52 | 533218592 |
| 10.11.10 | 24,22 | 24,51 | 23,99 | 24,49 | 74808704 |
| 09.11.10 | 24,49 | 24,60 | 24,18 | 24,32 | 49305300 |
| 08.11.10 | 24,35 | 24,58 | 24,28 | 24,39 | 38096600 |
| 05.11.10 | 24,25 | 24,34 | 23,88 | 24,26 | 40379500 |
| 04.11.10 | 23,90 | 24,34 | 23,90 | 24,21 | 55264900 |
| 03.11.10 | 23,29 | 23,74 | 23,19 | 23,71 | 53208300 |
| 02.11.10 | 23,15 | 23,30 | 23,08 | 23,17 | 37225900 |
| 01.11.10 | 22,96 | 23,30 | 22,88 | 22,92 | 48986800 |
| 29.10.10 | 23,14 | 23,22 | 22,82 | 22,86 | 43969600 |
| 28.10.10 | 23,43 | 23,48 | 23,07 | 23,19 | 32909800 |
| 27.10.10 | 23,23 | 23,36 | 23,03 | 23,29 | 38106200 |
| 26.10.10 | 23,48 | 23,75 | 23,37 | 23,40 | 36953500 |
| 25.10.10 | 23,63 | 23,90 | 23,57 | 23,61 | 36166100 |
| 22.10.10 | 23,24 | 23,49 | 23,18 | 23,48 | 22736800 |
| 21.10.10 | 23,49 | 23,54 | 22,98 | 23,26 | 37782700 |
| 20.10.10 | 22,92 | 23,58 | 22,92 | 23,40 | 43976400 |
| 19.10.10 | 23,07 | 23,18 | 22,76 | 22,97 | 52075400 |
| 18.10.10 | 23,36 | 23,50 | 23,23 | 23,30 | 39882500 |
| 15.10.10 | 23,25 | 23,28 | 23,00 | 23,25 | 21095500 |
