Cisco Systems, In - Historische Kurse

mehr : Details | Chartanalyse | Historische Kurse
Intervall wählen:
von : Start date  
bis: End date
Date
1970-Jan-01X-Ssl
1970-Jan-01
1970-Jan-01 http/1.1 r13.ycpi.ams.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 20-Dec-2016 13:31:09 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-0127.5027.9926.1527.773367360027.77
2014-Nov-0324.4527.7824.4527.642956160027.64
2014-Okt-0125.2025.4222.4924.473115800024.47
2014-Sep-0224.9425.4224.4625.172676500025.17
2014-Aug-0125.1425.3724.2724.992561820024.80
2014-Jul-0124.9926.0824.7725.232863210025.04
2014-Jun-0224.6425.1724.4024.852569730024.48
2014-Mai-0123.1424.9322.4324.624025660024.25
2014-Apr-0122.3323.6422.3023.113955550022.76
2014-Mär-0321.5722.6921.2722.424264390021.89
2014-Feb-0321.9322.9221.4021.805225170021.29
2014-Jan-0222.1723.0021.6021.914336050021.40
2013-Dez-0221.2922.4720.2222.434626200021.74
2013-Nov-0122.6624.0020.7721.255566890020.59
2013-Okt-0123.3323.4822.1022.563962000021.86
2013-Sep-0323.5824.8023.0223.433450120022.54
2013-Aug-0125.7926.4923.2223.314031690022.43
2013-Jul-0124.4226.1524.2225.593234890024.62
2013-Jun-0324.2624.9823.8824.343861020023.25
2013-Mai-0120.8324.6820.2924.125230870023.04
2013-Apr-0121.0421.7019.9820.923731240019.99
2013-Mär-0120.7121.9820.5520.903536330019.81
2013-Feb-0120.7321.6720.4420.863828580019.77
2013-Jan-0220.1221.2620.0120.573787480019.50
2012-Dez-0319.0220.5418.9519.654062790018.62
2012-Nov-0117.1719.1316.6818.914538190017.92
2012-Okt-0119.2319.4017.0117.153760540016.13
2012-Sep-0418.9919.7518.3519.104071170017.84
2012-Aug-0116.0119.3915.6519.084675850017.82
2012-Jul-0217.1117.2314.9615.954058840014.90
2012-Jun-0116.0817.6315.9217.174174200015.96
2012-Mai-0120.1120.1616.2616.335678180015.18
2012-Apr-0221.1421.3019.2720.164041610018.74
2012-Mär-0119.9121.2419.3221.153915540019.59
2012-Feb-0119.8420.4919.7019.885273870018.41
2012-Jan-0318.5520.0718.3519.654207030018.20
2011-Dez-0118.6819.0717.6218.084310170016.69
2011-Nov-0118.0519.1917.2218.645927600017.20
2011-Okt-0315.3018.6014.9318.535988690017.10
2011-Sep-0115.6916.8414.9615.506692890014.25
2011-Aug-0116.0816.2513.3015.678940140014.41
2011-Jul-0115.6316.5015.2715.976158880014.68
2011-Jun-0116.7616.7714.7815.617839600014.30
2011-Mai-0217.5117.9916.1116.807730200015.39
2011-Apr-0117.2918.2916.5217.528915450016.05
2011-Mär-0118.6718.7916.9717.156915230015.71
2011-Feb-0121.2722.3418.2318.5610980670016.94
2011-Jan-0320.4521.6120.3821.155167850019.30
2010-Dez-0119.3420.5119.0020.236513370018.46
2010-Nov-0122.9524.6019.1319.1611067430017.49
2010-Okt-0122.1223.9021.5022.864377620020.86
2010-Sep-0120.3522.3120.2521.906002750019.99
2010-Aug-0223.4324.8719.8219.997231390018.24
2010-Jul-0121.2026.0020.9323.075289540021.05
2010-Jun-0122.9423.9421.2421.316195370019.45
2010-Mai-0327.0327.6922.5623.167499530021.14
2010-Apr-0126.2027.7425.6626.934578410024.58
2010-Mär-0124.3326.8524.3226.035321100023.76
2010-Feb-0122.6524.4622.3824.335621580022.20
2010-Jan-0424.1125.1022.3522.475286420020.51
2009-Dez-0123.4324.4223.0223.943498050021.85
2009-Nov-0222.8724.1122.5523.404417590021.36
2009-Okt-0123.3524.8322.5822.814642390020.82
2009-Sep-0121.4623.8721.0723.545219720021.48
2009-Aug-0322.2122.7420.6821.604815590019.71
2009-Jul-0118.8422.4017.8222.015370530020.09
2009-Jun-0119.1520.3518.2518.655504270017.02
2009-Mai-0119.2420.0017.6118.505911570016.88
2009-Apr-0116.5119.9316.3019.325683990017.63
2009-Mär-0214.3317.3913.6116.776420850015.30
2009-Feb-0214.8617.0914.3014.576361650013.30
2009-Jan-0216.4117.9814.9114.975907460013.66
2008-Dez-0116.1617.9314.7216.305269450014.88
2008-Nov-0317.6818.4614.2016.547364340015.09
2008-Okt-0122.2522.4415.9017.778942050016.22
2008-Sep-0224.3524.5021.4322.565870250020.59
2008-Aug-0122.2025.2521.6724.054573530021.95
2008-Jul-0123.0523.4020.5621.995948890020.07
2008-Jun-0226.7227.7223.1623.265199150021.23
2008-Mai-0125.6427.0024.9026.725596560024.39
2008-Apr-0124.5226.2922.9125.645178710023.40
2008-Mär-0324.3525.9923.5424.096742040021.99
2008-Feb-0124.6225.1521.7724.398462280022.26
2008-Jan-0227.0027.3022.3024.507518570022.36
2007-Dez-0328.0029.6426.8227.075774700024.70
2007-Nov-0132.8434.2426.9228.027749400025.57
2007-Okt-0133.0133.6030.0933.064301230030.17
2007-Sep-0431.9433.3831.0933.134594420030.24
2007-Aug-0128.7732.4728.5831.926843080029.13
2007-Jul-0228.0230.3927.5628.915260460026.38
2007-Jun-0126.9528.4025.8427.855177170025.42
2007-Mai-0126.8728.4825.3326.925855380024.57
2007-Apr-0225.6727.2025.3126.744588710024.40
2007-Mär-0125.4027.0024.8225.534923190023.30
2007-Feb-0126.6728.8525.4425.945976360023.67
2007-Jan-0327.4628.9925.7626.626618050024.29
2006-Dez-0126.9527.9626.4527.333993320024.94
2006-Nov-0124.3427.4423.5626.916554640024.56
2006-Okt-0223.0524.7822.8024.134389820022.02
2006-Sep-0122.0523.5321.1822.985371890020.97
2006-Aug-0117.8522.1517.1021.996141550020.07
2006-Jul-0319.7820.1117.4517.884592730016.32
2006-Jun-0119.6820.8019.0819.534384540017.82
2006-Mai-0121.0222.0019.5019.685969600017.96
2006-Apr-0321.8521.9820.2020.954516900019.12
2006-Mär-0120.3822.0020.3221.675982230019.78
2006-Feb-0118.4020.4017.8220.247756070018.47
2006-Jan-0317.2119.4317.1818.577068560016.95
2005-Dez-0117.7118.0017.0717.125434910015.62
2005-Nov-0117.3317.9816.8717.546080410016.01
2005-Okt-0317.9318.1216.8317.455392690015.93
2005-Sep-0117.5218.6617.4617.925504010016.35
2005-Aug-0119.2619.7417.3017.625848480016.08
2005-Jul-0119.1320.2318.5119.154726530017.48
2005-Jun-0119.4020.2518.9819.085041540017.41
2005-Mai-0217.2420.0117.1619.406379300017.70
2005-Apr-0118.0118.3017.0117.275592680015.76
2005-Mär-0117.4418.8017.4117.895637750016.33
2005-Feb-0118.0918.4317.1317.427240490015.90
2005-Jan-0319.4219.6117.4118.046867460016.46
2004-Dez-0118.8820.3518.8119.325811010017.63
2004-Nov-0119.2120.0118.0018.755825600017.11
2004-Okt-0118.2719.7417.8019.215148150017.53
2004-Sep-0118.6520.6317.8518.105359630016.52
2004-Aug-0220.6021.2417.5318.765885190017.12
2004-Jul-0123.6523.6820.0720.924830290019.09
2004-Jun-0122.1024.2021.9223.705403060021.63
2004-Mai-0321.1222.6120.6822.375994260020.42
2004-Apr-0123.6924.8320.8220.915557070019.08
2004-Mär-0123.2523.9921.9423.576079790021.51
2004-Feb-0226.1126.7022.2023.167219660021.14
2004-Jan-0224.3629.3924.1625.715861800023.46
2003-Dez-0122.9224.6022.8324.234453770022.11
2003-Nov-0321.1823.1421.1822.704870760020.72
2003-Okt-0119.6821.4219.2420.934319490019.10
2003-Sep-0219.3221.5619.1819.596072680017.88
2003-Aug-0119.4219.5117.4219.145194540017.47
2003-Jul-0116.7619.8116.5719.495853370017.79
2003-Jun-0216.9919.1016.5216.796363370015.32
2003-Mai-0115.0417.2014.9416.416674000014.98
2003-Apr-0113.0415.7012.8015.006266750013.69
2003-Mär-0314.1614.4912.3312.987236960011.85
2003-Feb-0313.5214.7812.6613.987022830012.76
2003-Jan-0213.1115.6313.0913.377491440012.20
2002-Dez-0215.3515.4612.7313.106045770011.96
2002-Nov-0111.0215.4810.9214.929597890013.62
2002-Okt-0110.6612.118.1211.1812387370010.20
2002-Sep-0313.6013.9710.3910.48798983009.56
2002-Aug-0112.9815.2911.1413.827983810012.61
2002-Jul-0113.8415.0611.4513.198758910012.04
2002-Jun-0315.8116.2112.3913.957125370012.73
2002-Mai-0114.5517.4912.2715.787740900014.40
2002-Apr-0116.8717.5513.8814.656805060013.37
2002-Mär-0114.5017.9314.2716.936403440015.45
2002-Feb-0119.5520.0014.1514.279082210013.02
2002-Jan-0218.4421.8418.0519.806906020018.07
2001-Dez-0320.0321.9218.0018.116402110016.53
2001-Nov-0117.1520.7716.7020.448181700018.65
2001-Okt-0112.0517.8311.1516.929040400015.44
2001-Sep-0416.1016.6411.0412.189790920011.12
2001-Aug-0119.8220.7515.7516.335674900014.90
2001-Jul-0218.6919.7516.0119.226028040017.54
2001-Jun-0119.5922.0016.1418.207005140016.61
2001-Mai-0117.1124.1316.5219.269701080017.58
2001-Apr-0215.9419.5013.1916.9811168140015.50
2001-Mär-0123.2524.9415.0015.8110175310014.43
2001-Feb-0137.5038.6223.2523.6910939700021.62
2001-Jan-0238.1244.5031.9437.446685910034.17
2000-Dez-0149.1955.7535.1638.257115290034.91
2000-Nov-0152.8857.6245.1947.885557130043.69
2000-Okt-0257.3859.4445.2553.886577250049.17
2000-Sep-0168.8869.6254.6255.255713940050.42
2000-Aug-0164.7570.0058.5068.624306270062.63
2000-Jul-0363.3869.7560.8865.443937390059.72
2000-Jun-0158.5869.5657.8863.563673360058.01
2000-Mai-0169.8871.8850.0056.946163190051.96
2000-Apr-0376.8877.0055.0669.335295580063.27
2000-Mär-01132.69146.7570.7577.315488370070.56
2000-Feb-01109.78139.00109.56132.196438450060.32
2000-Jan-03109.94115.7597.25109.505266130049.97
1999-Dez-0190.38107.1989.19107.123881300048.88
1999-Nov-0173.0095.5069.8889.194555210040.70
1999-Okt-0167.9474.5065.0674.004215330033.77
1999-Sep-0168.1973.5665.8868.563779240031.29
1999-Aug-0261.6970.3156.1667.814245990030.94
1999-Jul-0165.0669.2561.0062.123616700028.35
1999-Jun-01109.06124.0659.2564.445108690029.40
1999-Mai-03113.75122.31103.75109.005914140024.87
1999-Apr-01110.50120.0099.25114.065621100026.02
1999-Mär-0197.75112.5094.00109.565134040025.00
1999-Feb-01113.06117.5091.6297.818130890022.32
1999-Jan-0494.50112.0089.88111.567876810025.45
1998-Dez-0174.1297.7573.8892.815651420021.18
1998-Nov-0263.8180.3862.4475.385725770017.20
1998-Okt-0160.1263.7541.1263.0010145960014.37
1998-Sep-0184.2596.8759.0061.818366060014.10
1998-Aug-0396.12105.2581.5081.8710001720012.45
1998-Jul-0193.44104.5090.5095.756052440014.56
1998-Jun-0175.7594.2572.9492.065959130014.00
1998-Mai-0173.7581.5073.1975.634686050011.50
1998-Apr-0168.6974.7566.0673.254867040011.14
1998-Mär-0266.8770.0060.0068.375811640010.40
1998-Feb-0264.9468.5062.1365.885976950010.02
1998-Jan-0256.6264.7551.5063.06667040009.59
1997-Dez-0187.2590.8750.0655.75981077008.48
1997-Nov-0382.9486.8176.3786.25670120008.75
1997-Okt-0173.5085.2568.1282.03891601008.32
1997-Sep-0276.0079.0069.5073.06658635007.41
1997-Aug-0179.5683.2573.0075.38691436007.64
1997-Jul-0167.5080.9467.5079.56646135008.07
1997-Jun-0268.3771.7562.5067.12818772006.81
1997-Mai-0152.0070.1351.5067.751336651006.87
1997-Apr-0146.5056.2545.2551.751278257005.25
1997-Mär-0354.8757.6345.9448.121517709004.88
1997-Feb-0370.6271.5053.8755.631567042005.64
1997-Jan-0263.6275.7562.2569.75756194007.07
1996-Dez-0268.0069.1362.0063.62527719006.45
1996-Nov-0162.5068.5059.2567.88613254006.88
1996-Okt-0161.8867.0057.3861.88687738006.27
1996-Sep-0352.0065.0051.0062.06626236006.29
1996-Aug-0152.2559.3752.0052.75590199005.35
1996-Jul-0156.7559.1244.7551.75903100005.25
1996-Jun-0354.7557.6349.7556.63540978005.74
1996-Mai-0151.8857.8850.0054.75600915005.55
1996-Apr-0146.6352.5043.7551.88706600005.26
1996-Mär-0147.0049.2540.5046.38800278004.70
1996-Feb-0183.2593.7543.6247.50922552004.82
1996-Jan-0274.5084.2563.8783.251254684004.22
1995-Dez-0185.6285.7569.5074.621123327003.78
1995-Nov-0177.3789.3875.5084.121065881004.27
1995-Okt-0269.0081.3761.0077.50947485003.93
1995-Sep-0165.3773.8864.6369.00761889003.50
1995-Aug-0156.0067.0051.2565.62944551003.33
1995-Jul-0350.6258.7547.7555.75718698002.83
1995-Jun-0144.0052.6243.7550.56539476002.56
1995-Mai-0139.7548.1239.0043.75782036002.22
1995-Apr-0337.8841.1236.8739.88707393002.02
1995-Mär-0133.5039.8832.8838.13748545001.93
1995-Feb-0133.6337.9432.6233.75777881001.71
1995-Jan-0335.0037.5032.3733.38570136001.69
1994-Dez-0132.0036.1929.6235.13539133001.78
1994-Nov-0130.0034.6229.7532.25847695001.64
1994-Okt-0327.3730.5025.5030.12798830001.53
1994-Sep-0124.5027.6223.6227.37761680001.39
1994-Aug-0121.5026.6320.3724.81878679001.26
1994-Jul-0123.7524.8718.7521.001053003001.06
1994-Jun-0124.8725.6220.3723.37623146001.19
1994-Mai-0230.6934.0021.6324.751367252001.25
1994-Apr-0433.0036.0028.0030.31835372001.54
1994-Mär-0174.5081.5031.0034.25842276001.74
1994-Feb-0172.5075.8870.0073.75754863001.87
1994-Jan-0364.5072.5063.2572.50695897001.84
1993-Dez-0156.5065.7556.2564.63786264001.64
1993-Nov-0151.5058.2548.8856.25864483001.43
1993-Okt-0149.7552.2544.5051.25823162001.30
1993-Sep-0147.2554.2540.2550.001410020001.27
1993-Aug-0251.7559.2547.2547.751127709001.21
1993-Jul-0154.2557.0047.2551.87609468001.32
1993-Jun-0154.2557.2549.0054.75568857001.39
1993-Mai-0341.0056.2540.0054.00908708001.37
1993-Apr-0145.0046.5038.7541.25611837001.05
1993-Mär-0187.5096.5040.5044.75903061001.13
1993-Feb-0189.2594.2577.0087.751310987001.11
1993-Jan-0478.7594.7576.2588.50970282001.12
1992-Dez-0174.3880.7568.7578.62817730001.00
1992-Nov-0260.5076.5060.0074.751045713000.95
1992-Okt-0153.0061.5048.0060.00683630000.76
1992-Sep-0146.7556.2546.7552.88698396000.67
1992-Aug-0353.2553.7544.2546.87738030000.59
1992-Jul-0147.0053.7544.2553.38643941000.68
1992-Jun-0145.2548.5042.7547.00709694000.60
1992-Mai-0136.7545.7536.5045.75870231000.58
1992-Apr-0138.7542.0033.0036.50768438000.46
1992-Mär-0281.5084.2539.0039.50651312000.50
1992-Feb-0375.5087.2575.2581.501065789000.52
1992-Jan-0265.5077.5064.5075.121134615000.48
1991-Dez-0249.0068.2548.5066.25827547000.42
1991-Nov-0148.7555.2546.7549.50782035000.31
1991-Okt-0141.5049.5037.2548.75981591000.31
1991-Sep-0344.7545.7539.2541.00743990000.26
1991-Aug-0139.2546.5038.5045.37952010000.29
1991-Jul-0131.2539.5030.7539.25659114000.25
1991-Jun-0332.2536.2529.2530.50717962000.19
1991-Mai-0129.0033.7527.7532.25899201000.20
1991-Apr-0124.0032.7521.0029.751324368000.19
1991-Mär-0156.2560.7523.7524.372078380000.15
1991-Feb-0158.5060.7552.7556.001943878000.18
1991-Jan-0244.7559.5039.2558.501136055000.19
1990-Dez-0340.0045.2539.5044.88779126000.14
1990-Nov-0129.0040.0028.7539.501185778000.13
1990-Okt-0122.5032.0019.7529.50832520000.09
1990-Sep-0424.7527.0021.7522.50639102000.07
1990-Aug-0125.5025.5022.0024.75372333000.08
1990-Jul-0226.5030.2523.7525.50298765000.08
1990-Jun-0124.7528.2524.5026.50400813000.08
1990-Mai-0124.2525.7523.2524.75285080000.08
1990-Apr-0222.7524.2521.5023.75156787000.08
1990-Mär-2623.7524.7523.0023.50282355000.07
* Schlusspreis bereinigt um Dividenden und Aktiensplits.

Follow Us

8021 Fans

G-Y-L-D.Girls

Finish Your Style

G.Y.L.D Girls II

Finish Your Style