196,860€
0,17%
Echtzeit-Aktienkurs Salesforce
Bid:
Ask:
Aktienkurse zur Salesforce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 196,41 | 198,32 | 192,97 | 196,86 | 0,17% | 1.398,00 |
| 11.11.2026 | 191,26 | 196,75 | 190,79 | 196,53 | 2,78% | 1.338,00 |
| 10.11.2026 | 192,48 | 192,74 | 187,36 | 191,22 | -0,25% | 1.298,00 |
| 09.11.2026 | 194,00 | 194,02 | 190,98 | 191,69 | -0,13% | 1.106,00 |
| 06.11.2026 | 195,54 | 196,35 | 189,22 | 191,93 | -1,56% | 2.424,00 |
| 05.11.2026 | 202,73 | 204,27 | 194,98 | 194,98 | -3,12% | 3.580,00 |
| 04.11.2026 | 197,42 | 208,50 | 197,37 | 201,25 | 1,61% | 2.172,00 |
| 03.11.2026 | 200,75 | 201,08 | 192,01 | 198,07 | -1,78% | 2.697,00 |
| 02.11.2026 | 205,00 | 207,83 | 200,16 | 201,65 | -1,78% | 2.091,00 |
| 30.10.2026 | 205,10 | 210,55 | 203,93 | 205,30 | 0,34% | 5.084,00 |
| 29.10.2026 | 207,10 | 210,02 | 202,48 | 204,60 | 0,29% | 4.301,00 |
| 28.10.2026 | 214,73 | 219,60 | 203,40 | 204,00 | -5,59% | 3.024,00 |
| 27.10.2026 | 221,58 | 222,60 | 213,93 | 216,08 | -2,46% | 3.648,00 |
| 26.10.2026 | 223,30 | 224,25 | 217,65 | 221,52 | -0,32% | 1.542,00 |
| 23.10.2026 | 221,88 | 222,68 | 216,58 | 222,23 | -0,30% | 2.887,00 |
| 22.10.2026 | 214,75 | 224,98 | 213,18 | 222,90 | 2,90% | 4.840,00 |
| 21.10.2026 | 215,25 | 218,30 | 211,50 | 216,63 | 0,17% | 4.391,00 |
| 20.10.2026 | 216,55 | 218,52 | 207,70 | 216,25 | -0,08% | 3.416,00 |
| 19.10.2026 | 215,10 | 216,70 | 211,15 | 216,43 | 1,05% | 1.898,00 |
| 16.10.2026 | 219,95 | 223,77 | 210,80 | 214,18 | -2,53% | 3.071,00 |
| 15.10.2026 | 219,27 | 220,08 | 218,93 | 219,73 | 3,62% | 114,00 |
| 14.10.2026 | 213,05 | 215,65 | 210,00 | 212,05 | -0,25% | 3.158,00 |
| 13.10.2026 | 210,00 | 219,00 | 208,80 | 212,58 | 1,47% | 7.112,00 |
| 12.10.2026 | 205,73 | 215,45 | 205,05 | 209,50 | 2,53% | 4.899,00 |
| 09.10.2026 | 202,58 | 205,90 | 202,13 | 204,33 | 0,69% | 1.980,00 |
| 08.10.2026 | 200,25 | 203,55 | 196,58 | 202,93 | 1,20% | 3.480,00 |
| 07.10.2026 | 200,05 | 202,33 | 198,10 | 200,52 | 0,46% | 5.615,00 |
| 06.10.2026 | 205,20 | 207,27 | 197,93 | 199,60 | -2,50% | 2.889,00 |
| 05.10.2026 | 208,93 | 210,23 | 203,13 | 204,73 | -1,78% | 3.256,00 |
| 02.10.2026 | 210,90 | 212,40 | 207,18 | 208,43 | -0,97% | 1.644,00 |
| 01.10.2026 | 203,00 | 212,02 | 201,05 | 210,48 | 3,72% | 1.766,00 |
| 30.09.2026 | 199,41 | 205,95 | 197,47 | 202,93 | 2,20% | 3.517,00 |
| 29.09.2026 | 199,79 | 201,83 | 197,13 | 198,56 | -0,68% | 1.604,00 |
| 28.09.2026 | 207,20 | 207,25 | 194,85 | 199,92 | -2,85% | 3.653,00 |
| 25.09.2026 | 209,75 | 209,95 | 204,75 | 205,77 | -1,70% | 2.837,00 |
| 24.09.2026 | 208,08 | 212,88 | 206,80 | 209,33 | 0,08% | 3.991,00 |
| 23.09.2026 | 204,70 | 211,90 | 204,45 | 209,15 | 2,70% | 3.362,00 |
| 22.09.2026 | 207,45 | 211,43 | 201,15 | 203,65 | -1,28% | 5.037,00 |
| 21.09.2026 | 207,43 | 210,23 | 206,15 | 206,30 | -0,53% | 3.361,00 |
| 18.09.2026 | 212,13 | 213,52 | 205,93 | 207,40 | -2,20% | 3.213,00 |
| 17.09.2026 | 220,30 | 221,20 | 210,27 | 212,08 | -3,03% | 17.248,00 |
| 16.09.2026 | 221,80 | 222,08 | 216,48 | 218,70 | -1,44% | 3.123,00 |
| 15.09.2026 | 223,88 | 227,30 | 219,88 | 221,90 | -1,15% | 3.750,00 |
| 14.09.2026 | 217,25 | 225,20 | 217,20 | 224,48 | 5,10% | 7.584,00 |
| 11.09.2026 | 210,35 | 215,63 | 208,80 | 213,58 | 1,93% | 2.416,00 |
| 10.09.2026 | 210,18 | 213,77 | 208,20 | 209,52 | -0,24% | 2.691,00 |
| 09.09.2026 | 213,68 | 218,65 | 209,35 | 210,02 | -2,02% | 2.466,00 |
| 08.09.2026 | 219,50 | 220,75 | 211,55 | 214,35 | -1,81% | 6.162,00 |
| 07.09.2026 | 221,85 | 221,85 | 218,00 | 218,30 | -2,23% | 2.941,00 |
| 04.09.2026 | 226,68 | 226,77 | 222,00 | 223,27 | -1,74% | 3.136,00 |
| 03.09.2026 | 222,15 | 230,73 | 221,70 | 227,23 | 2,07% | 4.859,00 |
| 02.09.2026 | 221,75 | 228,18 | 218,83 | 222,63 | 0,28% | 2.903,00 |
| 01.09.2026 | 222,05 | 226,13 | 218,08 | 222,00 | -0,06% | 4.086,00 |
| 31.08.2026 | 219,18 | 225,75 | 217,63 | 222,13 | 0,28% | 4.172,00 |
| 28.08.2026 | 216,13 | 226,93 | 212,73 | 221,50 | 2,36% | 23.434,00 |
| 27.08.2026 | 200,35 | 218,43 | 193,53 | 216,40 | 8,40% | 28.895,00 |
| 26.08.2026 | 175,05 | 202,38 | 170,32 | 199,64 | 14,44% | 13.277,00 |
| 25.08.2026 | 179,05 | 180,24 | 173,01 | 174,45 | -2,75% | 2.879,00 |
| 24.08.2026 | 178,73 | 182,69 | 178,07 | 179,38 | 0,21% | 5.293,00 |
| 21.08.2026 | 175,64 | 180,69 | 174,59 | 179,01 | 1,60% | 3.134,00 |
| 20.08.2026 | 176,10 | 177,99 | 173,83 | 176,19 | -0,19% | 2.953,00 |
| 19.08.2026 | 169,30 | 178,31 | 166,31 | 176,52 | 10,67% | 5.998,00 |
| 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 |