Cisco Systems Inc
WKN: 878841 / ISIN: US17275R1023Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 16.04.10 | 27,12 | 27,44 | 26,79 | 26,97 | 59448100 |
| 15.04.10 | 27,00 | 27,12 | 26,95 | 27,07 | 22714200 |
| 14.04.10 | 26,63 | 26,93 | 26,56 | 26,88 | 42711700 |
| 13.04.10 | 26,45 | 26,53 | 26,17 | 26,44 | 40411400 |
| 12.04.10 | 26,57 | 26,74 | 26,49 | 26,53 | 27132700 |
| 09.04.10 | 26,26 | 26,64 | 26,22 | 26,60 | 33169500 |
| 08.04.10 | 26,28 | 26,39 | 26,00 | 26,28 | 36625100 |
| 07.04.10 | 26,10 | 26,59 | 26,10 | 26,34 | 40383000 |
| 06.04.10 | 26,13 | 26,38 | 26,05 | 26,22 | 29344300 |
| 05.04.10 | 25,88 | 26,24 | 25,80 | 26,17 | 33312200 |
| 01.04.10 | 26,20 | 26,30 | 25,66 | 25,83 | 53822100 |
| 31.03.10 | 26,49 | 26,61 | 25,96 | 26,03 | 50918200 |
| 30.03.10 | 26,64 | 26,71 | 26,34 | 26,65 | 31045000 |
| 29.03.10 | 26,61 | 26,69 | 26,45 | 26,51 | 28821500 |
| 26.03.10 | 26,44 | 26,75 | 26,34 | 26,46 | 37519400 |
| 25.03.10 | 26,66 | 26,85 | 26,43 | 26,43 | 35150000 |
| 24.03.10 | 26,56 | 26,62 | 26,44 | 26,45 | 35287400 |
| 23.03.10 | 26,19 | 26,75 | 26,17 | 26,64 | 48773100 |
| 22.03.10 | 25,93 | 26,38 | 25,89 | 26,28 | 31898100 |
| 19.03.10 | 26,33 | 26,44 | 26,07 | 26,17 | 55635700 |
| 18.03.10 | 26,23 | 26,43 | 26,22 | 26,34 | 27057200 |
| 17.03.10 | 26,20 | 26,40 | 26,18 | 26,26 | 32449800 |
| 16.03.10 | 26,03 | 26,34 | 26,01 | 26,15 | 47771700 |
| 15.03.10 | 25,76 | 26,09 | 25,74 | 26,08 | 36744600 |
| 12.03.10 | 25,90 | 26,87 | 25,78 | 25,88 | 30158400 |
