Cisco Systems Inc
WKN: 878841 / ISIN: US17275R1023Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 30.12.09 | 24,01 | 24,20 | 24,00 | 24,18 | 15519300 |
| 29.12.09 | 24,04 | 24,17 | 24,00 | 24,10 | 20962900 |
| 28.12.09 | 23,89 | 24,10 | 23,81 | 24,08 | 17917400 |
| 24.12.09 | 23,80 | 23,99 | 23,79 | 23,96 | 9899800 |
| 23.12.09 | 23,79 | 23,93 | 23,70 | 23,78 | 21475300 |
| 22.12.09 | 23,62 | 23,87 | 23,58 | 23,75 | 25441200 |
| 21.12.09 | 23,52 | 23,82 | 23,48 | 23,64 | 35199100 |
| 18.12.09 | 23,12 | 23,37 | 23,02 | 23,33 | 59266900 |
| 17.12.09 | 23,47 | 23,47 | 23,14 | 23,18 | 31893200 |
| 16.12.09 | 23,57 | 23,69 | 23,35 | 23,45 | 35092500 |
| 15.12.09 | 23,78 | 23,90 | 23,47 | 23,49 | 47653000 |
| 14.12.09 | 24,01 | 24,15 | 23,84 | 23,84 | 33646200 |
| 11.12.09 | 24,04 | 24,07 | 23,67 | 23,77 | 26630200 |
| 10.12.09 | 24,00 | 24,20 | 23,81 | 23,94 | 32605100 |
| 09.12.09 | 23,68 | 23,89 | 23,44 | 23,86 | 34854700 |
| 08.12.09 | 24,02 | 24,21 | 23,75 | 23,81 | 41434500 |
| 07.12.09 | 24,11 | 24,40 | 24,10 | 24,21 | 31897100 |
| 04.12.09 | 24,09 | 24,42 | 23,91 | 24,16 | 46712700 |
| 03.12.09 | 24,00 | 24,19 | 23,83 | 23,83 | 33078500 |
| 02.12.09 | 23,84 | 24,10 | 23,74 | 23,87 | 28003100 |
| 01.12.09 | 23,39 | 24,00 | 23,39 | 23,91 | 37663300 |
| 30.11.09 | 23,31 | 23,54 | 23,19 | 23,40 | 31416900 |
| 27.11.09 | 23,10 | 23,52 | 23,02 | 23,38 | 21773400 |
| 25.11.09 | 23,76 | 23,87 | 23,65 | 23,74 | 25750000 |
| 24.11.09 | 23,83 | 23,90 | 23,56 | 23,74 | 28296900 |
