148,870€
3,51%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 159,17 | 160,21 | 154,90 | 159,50 | 0,49% | 3.234,00 |
| 04.05.2026 | 157,22 | 162,41 | 155,92 | 158,73 | 3,35% | 7.458,00 |
| 30.04.2026 | 153,55 | 154,75 | 148,08 | 153,59 | -0,30% | 5.510,00 |
| 29.04.2026 | 155,53 | 155,72 | 151,91 | 154,05 | -0,63% | 5.733,00 |
| 28.04.2026 | 154,40 | 157,52 | 154,01 | 155,02 | 0,62% | 7.267,00 |
| 27.04.2026 | 152,55 | 156,97 | 150,55 | 154,06 | 1,45% | 6.822,00 |
| 24.04.2026 | 150,00 | 152,29 | 148,01 | 151,86 | 1,95% | 8.987,00 |
| 23.04.2026 | 155,62 | 156,50 | 146,24 | 148,96 | -4,30% | 16.386,00 |
| 22.04.2026 | 161,42 | 163,19 | 150,93 | 155,66 | -2,88% | 14.483,00 |
| 21.04.2026 | 158,99 | 164,45 | 156,58 | 160,28 | 1,44% | 7.560,00 |
| 20.04.2026 | 153,59 | 160,54 | 153,52 | 158,00 | 1,96% | 7.925,00 |
| 17.04.2026 | 154,51 | 158,75 | 153,74 | 154,96 | 0,62% | 12.682,00 |
| 16.04.2026 | 152,44 | 156,38 | 151,69 | 154,00 | 2,20% | 18.387,00 |
| 15.04.2026 | 145,46 | 152,20 | 145,46 | 150,68 | 3,70% | 7.545,00 |
| 14.04.2026 | 147,01 | 150,38 | 144,62 | 145,30 | -1,21% | 29.339,00 |
| 13.04.2026 | 140,24 | 147,88 | 140,24 | 147,08 | 4,48% | 5.069,00 |
| 10.04.2026 | 146,04 | 146,46 | 139,55 | 140,78 | -3,51% | 13.132,00 |
| 09.04.2026 | 151,46 | 151,76 | 142,98 | 145,90 | -3,73% | 20.879,00 |
| 08.04.2026 | 160,03 | 160,77 | 150,82 | 151,55 | -4,08% | 30.373,00 |
| 07.04.2026 | 159,88 | 161,05 | 157,40 | 157,99 | -2,19% | 2.870,00 |
| 02.04.2026 | 159,57 | 162,44 | 157,55 | 161,53 | 0,74% | 23.341,00 |
| 01.04.2026 | 162,39 | 162,96 | 157,64 | 160,35 | -0,74% | 8.827,00 |
| 31.03.2026 | 162,45 | 163,34 | 158,40 | 161,55 | 0,43% | 1.604,00 |
| 30.03.2026 | 155,68 | 162,76 | 155,58 | 160,86 | 3,45% | 4.909,00 |
| 27.03.2026 | 161,48 | 161,55 | 155,22 | 155,49 | -3,41% | 22.322,00 |
| 26.03.2026 | 156,66 | 162,40 | 155,75 | 160,98 | 2,48% | 2.457,00 |
| 25.03.2026 | 158,93 | 161,78 | 155,53 | 157,08 | -0,82% | 4.297,00 |
| 24.03.2026 | 167,87 | 168,21 | 157,50 | 158,38 | -5,80% | 31.131,00 |
| 23.03.2026 | 168,04 | 172,40 | 165,70 | 168,14 | -0,86% | 27.396,00 |
| 20.03.2026 | 168,58 | 169,89 | 164,35 | 169,60 | 0,53% | 20.615,00 |
| 19.03.2026 | 168,88 | 174,53 | 167,28 | 168,70 | -0,31% | 5.870,00 |
| 18.03.2026 | 170,29 | 171,03 | 167,51 | 169,23 | -0,09% | 3.464,00 |
| 17.03.2026 | 171,88 | 175,36 | 168,58 | 169,38 | -1,65% | 2.282,00 |
| 16.03.2026 | 169,69 | 172,74 | 168,33 | 172,23 | 2,19% | 9.174,00 |
| 13.03.2026 | 171,96 | 175,09 | 167,84 | 168,54 | -1,42% | 3.959,00 |
| 12.03.2026 | 167,58 | 177,65 | 167,08 | 170,96 | 1,48% | 4.455,00 |
| 11.03.2026 | 168,17 | 172,24 | 165,48 | 168,46 | 0,22% | 13.137,00 |
| 10.03.2026 | 170,94 | 172,40 | 163,94 | 168,09 | -1,58% | 13.129,00 |
| 09.03.2026 | 171,88 | 175,70 | 169,17 | 170,79 | -1,37% | 3.700,00 |
| 06.03.2026 | 174,83 | 175,07 | 170,51 | 173,17 | -0,14% | 2.245,00 |
| 05.03.2026 | 166,87 | 176,42 | 166,03 | 173,42 | 4,39% | 4.945,00 |
| 04.03.2026 | 168,06 | 170,72 | 165,34 | 166,13 | -1,40% | 11.959,00 |
| 03.03.2026 | 163,27 | 170,89 | 161,43 | 168,49 | 2,27% | 11.864,00 |
| 02.03.2026 | 162,54 | 167,16 | 162,08 | 164,75 | -0,16% | 13.763,00 |
| 27.02.2026 | 165,44 | 166,61 | 160,91 | 165,01 | 1,86% | 12.730,00 |
| 26.02.2026 | 155,76 | 170,34 | 155,66 | 161,99 | 5,03% | 22.598,00 |
| 25.02.2026 | 156,15 | 164,31 | 152,95 | 154,23 | -0,49% | 12.316,00 |
| 24.02.2026 | 151,39 | 160,12 | 149,82 | 154,99 | 2,52% | 9.080,00 |
| 23.02.2026 | 155,61 | 156,33 | 147,95 | 151,18 | -3,82% | 14.270,00 |
| 20.02.2026 | 158,65 | 162,67 | 155,82 | 157,18 | -0,03% | 6.109,00 |
| 19.02.2026 | 159,85 | 160,11 | 156,03 | 157,23 | -1,37% | 4.621,00 |
| 18.02.2026 | 156,29 | 159,64 | 154,00 | 159,41 | 2,53% | 5.053,00 |
| 17.02.2026 | 159,21 | 163,15 | 154,66 | 155,47 | -2,98% | 8.594,00 |
| 16.02.2026 | 161,31 | 162,50 | 160,18 | 160,24 | 0,32% | 4.811,00 |
| 13.02.2026 | 155,57 | 163,04 | 155,16 | 159,73 | 2,08% | 4.346,00 |
| 12.02.2026 | 156,64 | 158,48 | 151,82 | 156,47 | 1,39% | 8.605,00 |
| 11.02.2026 | 163,23 | 164,16 | 153,05 | 154,33 | -5,37% | 11.484,00 |
| 10.02.2026 | 163,71 | 167,22 | 157,11 | 163,09 | 0,22% | 7.432,00 |
| 09.02.2026 | 162,68 | 163,74 | 156,04 | 162,74 | 0,57% | 8.039,00 |
| 06.02.2026 | 162,21 | 164,53 | 158,44 | 161,82 | 1,36% | 5.323,00 |
| 05.02.2026 | 168,79 | 169,93 | 159,65 | 159,65 | -5,50% | 9.593,00 |
| 04.02.2026 | 166,55 | 169,87 | 158,54 | 168,95 | 1,87% | 6.374,00 |
| 03.02.2026 | 179,29 | 179,74 | 163,50 | 165,85 | -7,40% | 9.097,00 |
| 02.02.2026 | 177,40 | 183,58 | 176,32 | 179,11 | 0,07% | 4.788,00 |
| 30.01.2026 | 178,77 | 180,85 | 177,61 | 178,98 | 0,32% | 3.550,00 |
| 29.01.2026 | 187,02 | 187,33 | 175,15 | 178,41 | -4,79% | 17.357,00 |
| 28.01.2026 | 190,88 | 194,38 | 186,83 | 187,38 | -1,28% | 4.233,00 |
| 27.01.2026 | 197,58 | 198,45 | 188,68 | 189,80 | -1,70% | 7.199,00 |
| 26.01.2026 | 191,88 | 194,48 | 191,64 | 193,09 | 0,25% | 1.051,00 |
| 23.01.2026 | 194,85 | 196,55 | 192,40 | 192,60 | -0,64% | 1.776,00 |
| 22.01.2026 | 190,81 | 194,61 | 188,91 | 193,85 | 2,18% | 3.957,00 |
| 21.01.2026 | 188,35 | 191,21 | 186,53 | 189,72 | 1,04% | 3.552,00 |
| 20.01.2026 | 192,12 | 194,33 | 187,20 | 187,77 | -2,10% | 9.557,00 |
| 19.01.2026 | 193,46 | 194,26 | 190,78 | 191,79 | -2,09% | 3.255,00 |
| 16.01.2026 | 201,73 | 202,08 | 194,95 | 195,88 | -2,62% | 7.915,00 |
| 15.01.2026 | 206,10 | 207,20 | 199,53 | 201,15 | -2,16% | 7.044,00 |
| 14.01.2026 | 207,08 | 208,45 | 203,15 | 205,60 | -0,69% | 5.585,00 |
| 13.01.2026 | 222,43 | 223,48 | 206,33 | 207,02 | -6,82% | 7.568,00 |
| 12.01.2026 | 221,77 | 224,10 | 219,05 | 222,18 | -0,51% | 1.638,00 |
| 09.01.2026 | 223,73 | 224,98 | 220,43 | 223,33 | -0,18% | 2.357,00 |
| 08.01.2026 | 226,48 | 227,60 | 223,52 | 223,73 | -1,87% | 1.086,00 |
| 07.01.2026 | 224,40 | 229,20 | 223,80 | 228,00 | 1,41% | 1.138,00 |
| 06.01.2026 | 218,70 | 225,48 | 217,15 | 224,83 | 2,85% | 5.820,00 |
| 05.01.2026 | 217,30 | 221,65 | 216,15 | 218,60 | 0,87% | 2.671,00 |
| 02.01.2026 | 226,95 | 227,75 | 215,13 | 216,73 | -4,46% | 4.628,00 |
| 30.12.2025 | 226,25 | 227,23 | 226,25 | 226,85 | 0,29% | 1.249,00 |
| 29.12.2025 | 226,33 | 228,33 | 224,63 | 226,20 | 1,29% | 1.627,00 |
| 23.12.2025 | 224,15 | 224,50 | 221,18 | 223,33 | -0,69% | 709,00 |
| 22.12.2025 | 222,30 | 225,38 | 219,73 | 224,88 | 1,31% | 801,00 |
| 19.12.2025 | 219,75 | 223,27 | 218,40 | 221,98 | 1,06% | 825,00 |
| 18.12.2025 | 218,88 | 222,33 | 218,52 | 219,65 | -0,24% | 1.173,00 |
| 17.12.2025 | 218,13 | 222,90 | 217,60 | 220,18 | 1,39% | 1.313,00 |
| 16.12.2025 | 215,40 | 217,73 | 213,70 | 217,15 | 0,36% | 806,00 |
| 15.12.2025 | 223,80 | 224,08 | 215,20 | 216,38 | -3,12% | 2.017,00 |
| 12.12.2025 | 223,40 | 225,33 | 222,45 | 223,35 | -0,29% | 1.846,00 |
| 11.12.2025 | 224,27 | 227,60 | 221,83 | 224,00 | -0,60% | 1.603,00 |
| 10.12.2025 | 224,30 | 227,43 | 222,75 | 225,35 | 0,39% | 1.046,00 |
| 09.12.2025 | 222,30 | 225,48 | 222,20 | 224,48 | 0,57% | 1.765,00 |
| 08.12.2025 | 223,85 | 226,80 | 220,43 | 223,20 | -0,32% | 5.068,00 |
| 05.12.2025 | 213,55 | 225,10 | 212,65 | 223,93 | 5,31% | 4.763,00 |