Top-News
Orderbuch Cisco Systems Inc
Aktie
WKN: 878841 ISIN: US17275R1023 US-Symbol: CSCO
51.08
52,60 €
+1,52 €
+2,98%
22:43:02 Uhr
Depot/Watchlist
Aktienanzahl *
3,98 Mrd.
Marktkapitalisierung *
202,56 Mrd.
€
Streubesitz
20,01%
Index-Zugehörigkeit
IR-Website
Weiter aufwärts?
Long handeln
-
Jetzt mit Hebel 13,37:
HT4HDS
Werbung
Times & Sales: Gettex
Seite: 1
2
Weiter
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 22:43:02 | 52,60 € | 0 | 0 € | 4.950 | 256 T € | ||
| 22:43:02 | 52,60 € | 0 | 0 € | 4.950 | 256 T € | ||
| 22:13:02 | 52,60 € | 0 | 0 € | 4.950 | 256 T € | ||
| 22:01:27 | 52,59 € | 5 | 263 € | 4.950 | 256 T € | ||
| 21:50:46 | 52,52 € | 19 | 998 € | 4.945 | 256 T € | ||
| 21:43:02 | 52,51 € | 0 | 0 € | 4.926 | 255 T € | ||
| 21:25:13 | 52,56 € | 10 | 526 € | 4.926 | 255 T € | ||
| 21:13:04 | 52,41 € | 0 | 0 € | 4.916 | 254 T € | ||
| 21:11:06 | 52,45 € | 10 | 525 € | 4.916 | 254 T € | ||
| 20:43:22 | 52,43 € | 0 | 0 € | 4.906 | 254 T € | ||
| 20:16:40 | 52,38 € | 190 | 9.952 € | 4.906 | 254 T € | ||
| 20:13:30 | 52,33 € | 0 | 0 € | 4.716 | 244 T € | ||
| 19:43:08 | 52,27 € | 0 | 0 € | 4.716 | 244 T € | ||
| 19:32:57 | 52,15 € | 5 | 261 € | 4.716 | 244 T € | ||
| 19:28:38 | 52,20 € | 1 | 52 € | 4.711 | 244 T € | ||
| 19:15:41 | 52,28 € | 20 | 1.046 € | 4.710 | 243 T € | ||
| 19:13:28 | 52,20 € | 0 | 0 € | 4.690 | 242 T € | ||
| 19:10:31 | 52,19 € | 5 | 261 € | 4.690 | 242 T € | ||
| 18:49:26 | 52,26 € | 19 | 993 € | 4.685 | 242 T € | ||
| 18:48:28 | 52,19 € | 25 | 1.305 € | 4.666 | 241 T € | ||
| 18:43:35 | 52,19 € | 0 | 0 € | 4.641 | 240 T € | ||
| 18:13:02 | 52,25 € | 0 | 0 € | 4.641 | 240 T € | ||
| 17:58:39 | 52,19 € | 191 | 9.968 € | 4.641 | 240 T € | ||
| 17:56:25 | 52,17 € | 31 | 1.617 € | 4.450 | 230 T € | ||
| 17:47:23 | 52,11 € | 3 | 156 € | 4.419 | 228 T € | ||
| 17:47:12 | 52,02 € | 48 | 2.497 € | 4.416 | 228 T € | ||
| 17:43:12 | 52,01 € | 0 | 0 € | 4.368 | 226 T € | ||
| 17:13:49 | 51,92 € | 0 | 0 € | 4.368 | 226 T € | ||
| 17:10:22 | 51,92 € | 1 | 52 € | 4.368 | 226 T € | ||
| 17:00:21 | 51,89 € | 1 | 52 € | 4.367 | 226 T € | ||
| 16:47:43 | 51,81 € | 30 | 1.554 € | 4.366 | 226 T € | ||
| 16:43:10 | 51,77 € | 0 | 0 € | 4.336 | 224 T € | ||
| 16:18:45 | 51,89 € | 10 | 519 € | 4.336 | 224 T € | ||
| 16:17:35 | 51,89 € | 6 | 311 € | 4.326 | 223 T € | ||
| 15:58:03 | 51,74 € | 300 | 15.522 € | 4.320 | 223 T € | ||
| 15:17:10 | 51,93 € | 8 | 415 € | 4.020 | 208 T € | ||
| 15:10:23 | 51,89 € | 55 | 2.854 € | 4.012 | 207 T € | ||
| 15:06:11 | 51,88 € | 1 | 52 € | 3.957 | 204 T € | ||
| 15:01:22 | 51,88 € | 100 | 5.188 € | 3.956 | 204 T € | ||
| 14:59:11 | 51,86 € | 13 | 674 € | 3.856 | 199 T € | ||
| 14:59:01 | 51,87 € | 13 | 674 € | 3.843 | 198 T € | ||
| 14:58:52 | 51,86 € | 89 | 4.616 € | 3.830 | 198 T € | ||
| 14:55:22 | 51,83 € | 100 | 5.183 € | 3.741 | 193 T € | ||
| 14:47:20 | 51,86 € | 1 | 52 € | 3.641 | 188 T € | ||
| 14:45:11 | 51,85 € | 15 | 778 € | 3.640 | 188 T € | ||
| 14:15:35 | 51,53 € | 12 | 618 € | 3.625 | 187 T € | ||
| 14:13:03 | 51,57 € | 0 | 0 € | 3.613 | 187 T € | ||
| 14:12:17 | 51,57 € | 90 | 4.641 € | 3.613 | 187 T € | ||
| 14:12:16 | 51,57 € | 90 | 4.641 € | 3.523 | 182 T € | ||
| 14:10:11 | 51,58 € | 3 | 155 € | 3.433 | 177 T € | ||
| 14:08:57 | 51,58 € | 10 | 516 € | 3.430 | 177 T € | ||
| 14:05:16 | 51,48 € | 120 | 6.178 € | 3.420 | 177 T € | ||
| 14:01:55 | 51,59 € | 28 | 1.445 € | 3.300 | 170 T € | ||
| 13:59:08 | 51,60 € | 100 | 5.160 € | 3.272 | 169 T € | ||
| 13:43:13 | 51,57 € | 0 | 0 € | 3.172 | 164 T € | ||
| 13:42:37 | 51,57 € | 4 | 206 € | 3.172 | 164 T € | ||
| 13:41:03 | 51,55 € | 149 | 7.681 € | 3.168 | 164 T € | ||
| 13:08:24 | 51,73 € | 5 | 259 € | 3.019 | 156 T € | ||
| 13:04:57 | 51,72 € | 48 | 2.483 € | 3.014 | 156 T € | ||
| 13:04:56 | 51,72 € | 12 | 621 € | 2.966 | 153 T € | ||
| 12:43:39 | 51,68 € | 0 | 0 € | 2.954 | 153 T € | ||
| 12:34:27 | 51,71 € | 20 | 1.034 € | 2.954 | 153 T € | ||
| 12:29:26 | 51,68 € | 6 | 310 € | 2.934 | 152 T € | ||
| 12:19:32 | 51,69 € | 10 | 517 € | 2.928 | 151 T € | ||
| 12:13:42 | 51,53 € | 0 | 0 € | 2.918 | 151 T € | ||
| 12:05:01 | 51,62 € | 48 | 2.478 € | 2.918 | 151 T € | ||
| 11:49:44 | 51,62 € | 10 | 516 € | 2.870 | 148 T € | ||
| 11:43:40 | 51,56 € | 0 | 0 € | 2.860 | 148 T € | ||
| 11:37:56 | 51,56 € | 2 | 103 € | 2.860 | 148 T € | ||
| 11:33:48 | 51,67 € | 2 | 103 € | 2.858 | 148 T € | ||
| 11:13:25 | 51,75 € | 0 | 0 € | 2.856 | 147 T € | ||
| 11:09:59 | 51,75 € | 10 | 518 € | 2.856 | 147 T € | ||
| 11:00:20 | 51,61 € | 6 | 310 € | 2.846 | 147 T € | ||
| 11:00:16 | 51,77 € | 10 | 518 € | 2.840 | 147 T € | ||
| 10:58:35 | 51,74 € | 23 | 1.190 € | 2.830 | 146 T € | ||
| 10:43:32 | 51,79 € | 0 | 0 € | 2.807 | 145 T € | ||
| 10:43:19 | 51,79 € | 8 | 414 € | 2.807 | 145 T € | ||
| 10:23:24 | 51,84 € | 25 | 1.296 € | 2.799 | 145 T € | ||
| 10:20:48 | 51,81 € | 25 | 1.295 € | 2.774 | 143 T € | ||
| 10:19:27 | 51,98 € | 9 | 468 € | 2.749 | 142 T € | ||
| 10:13:46 | 51,89 € | 0 | 0 € | 2.740 | 141 T € | ||
| 10:13:46 | 51,89 € | 120 | 6.227 € | 2.740 | 141 T € | ||
| 10:01:04 | 51,78 € | 1 | 52 € | 2.620 | 135 T € | ||
| 09:56:44 | 51,63 € | 9 | 465 € | 2.619 | 135 T € | ||
| 09:51:12 | 51,85 € | 100 | 5.185 € | 2.610 | 135 T € | ||
| 09:43:46 | 51,61 € | 0 | 0 € | 2.510 | 130 T € | ||
| 09:41:14 | 51,61 € | 7 | 361 € | 2.510 | 130 T € | ||
| 09:40:33 | 51,85 € | 100 | 5.185 € | 2.503 | 129 T € | ||
| 09:33:22 | 51,86 € | 192 | 9.957 € | 2.403 | 124 T € | ||
| 09:33:22 | 51,86 € | 171 | 8.868 € | 2.211 | 114 T € | ||
| 09:33:21 | 51,86 € | 179 | 9.283 € | 2.040 | 105 T € | ||
| 09:32:52 | 52,05 € | 40 | 2.082 € | 1.861 | 96 T € | ||
| 09:29:14 | 51,87 € | 5 | 259 € | 1.821 | 94 T € | ||
| 09:25:23 | 51,80 € | 20 | 1.036 € | 1.816 | 94 T € | ||
| 09:17:09 | 51,74 € | 36 | 1.863 € | 1.796 | 93 T € | ||
| 09:13:48 | 51,74 € | 0 | 0 € | 1.760 | 91 T € | ||
| 09:06:47 | 51,68 € | 11 | 568 € | 1.760 | 91 T € | ||
| 08:45:00 | 51,41 € | 1 | 51 € | 1.749 | 90 T € | ||
| 08:39:58 | 51,42 € | 6 | 309 € | 1.748 | 90 T € | ||
| 08:24:57 | 51,40 € | 200 | 10.280 € | 1.742 | 90 T € |
1
2
Weiter
Die Breite des linken grauen Balkens gibt die Höhe des Kurses grafisch wieder.
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen