279,875€
-2,44%
Echtzeit-Aktienkurs Salesforce
Bid:
Ask:
Aktienkurse zur Salesforce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 284,60 | 288,83 | 277,92 | 279,15 | -2,69% | 961,00 |
| 28.02.2025 | 283,77 | 289,83 | 280,67 | 286,88 | 1,38% | 473,00 |
| 27.02.2025 | 286,88 | 292,80 | 278,10 | 282,98 | -3,41% | 910,00 |
| 26.02.2025 | 296,25 | 300,85 | 292,25 | 292,95 | 0,47% | 375,00 |
| 25.02.2025 | 294,80 | 295,50 | 286,33 | 291,58 | -1,08% | 442,00 |
| 24.02.2025 | 295,90 | 299,90 | 290,25 | 294,75 | -0,41% | 325,00 |
| 21.02.2025 | 303,25 | 306,77 | 293,27 | 295,98 | -2,47% | 612,00 |
| 20.02.2025 | 310,83 | 311,65 | 303,30 | 303,48 | -2,53% | 236,00 |
| 19.02.2025 | 313,90 | 318,00 | 309,77 | 311,35 | -1,01% | 90,00 |
| 18.02.2025 | 313,50 | 315,00 | 309,00 | 314,52 | 0,16% | 544,00 |
| 17.02.2025 | 311,02 | 315,48 | 311,02 | 314,02 | 1,22% | 634,00 |
| 14.02.2025 | 316,08 | 316,95 | 307,42 | 310,25 | -1,73% | 106,00 |
| 13.02.2025 | 314,35 | 316,67 | 310,95 | 315,70 | 0,53% | 329,00 |
| 12.02.2025 | 313,88 | 314,65 | 306,60 | 314,05 | 0,26% | 300,00 |
| 11.02.2025 | 317,35 | 317,73 | 310,58 | 313,25 | -1,25% | 408,00 |
| 10.02.2025 | 314,85 | 321,73 | 314,85 | 317,20 | 0,59% | 202,00 |
| 07.02.2025 | 319,25 | 321,75 | 313,38 | 315,35 | -0,88% | 230,00 |
| 06.02.2025 | 328,70 | 333,85 | 318,05 | 318,15 | -4,68% | 587,00 |
| 05.02.2025 | 330,02 | 333,83 | 325,13 | 333,77 | 0,75% | 137,00 |
| 04.02.2025 | 333,48 | 335,50 | 326,95 | 331,27 | 0,58% | 133,00 |
| 03.02.2025 | 325,88 | 331,65 | 323,30 | 329,38 | -0,05% | 230,00 |
| 31.01.2025 | 333,08 | 336,70 | 327,77 | 329,52 | -0,12% | 237,00 |
| 30.01.2025 | 330,90 | 333,35 | 326,92 | 329,92 | -3,00% | 432,00 |
| 29.01.2025 | 345,33 | 347,75 | 337,30 | 340,13 | -1,43% | 117,00 |
| 28.01.2025 | 337,77 | 352,10 | 333,95 | 345,05 | 4,17% | 427,00 |
| 27.01.2025 | 318,05 | 336,42 | 310,02 | 331,23 | 4,23% | 529,00 |
| 24.01.2025 | 321,30 | 322,92 | 316,27 | 317,77 | -1,23% | 809,00 |
| 23.01.2025 | 319,92 | 322,00 | 317,02 | 321,73 | 0,63% | 104,00 |
| 22.01.2025 | 313,95 | 321,70 | 313,95 | 319,70 | 1,80% | 199,00 |
| 21.01.2025 | 315,60 | 317,63 | 310,58 | 314,05 | -0,70% | 11,00 |
| 20.01.2025 | 315,48 | 317,50 | 315,48 | 316,25 | 0,04% | 47,00 |
| 17.01.2025 | 315,20 | 320,30 | 311,45 | 316,13 | 1,47% | 404,00 |
| 16.01.2025 | 311,80 | 318,23 | 311,00 | 311,55 | -0,04% | 251,00 |
| 15.01.2025 | 315,02 | 322,60 | 311,63 | 311,67 | -0,68% | 150,00 |
| 14.01.2025 | 311,80 | 321,00 | 311,80 | 313,80 | 0,44% | 97,00 |
| 13.01.2025 | 309,75 | 314,08 | 305,48 | 312,42 | 0,68% | 127,00 |
| 10.01.2025 | 316,60 | 317,67 | 308,65 | 310,30 | -2,11% | 106,00 |
| 09.01.2025 | 316,35 | 318,40 | 315,98 | 317,00 | 0,12% | 87,00 |
| 08.01.2025 | 314,50 | 319,38 | 313,42 | 316,63 | 0,80% | 110,00 |
| 07.01.2025 | 318,40 | 318,83 | 312,23 | 314,13 | -1,20% | 706,00 |
| 06.01.2025 | 323,83 | 325,13 | 315,05 | 317,95 | -1,52% | 479,00 |
| 03.01.2025 | 323,38 | 323,83 | 320,52 | 322,85 | 0,25% | 49,00 |
| 02.01.2025 | 324,83 | 328,98 | 319,63 | 322,05 | 0,30% | 211,00 |
| 30.12.2024 | 324,50 | 324,83 | 320,88 | 321,10 | -0,34% | 59,00 |
| 27.12.2024 | 327,95 | 328,48 | 321,75 | 322,20 | -1,95% | 277,00 |
| 23.12.2024 | 329,02 | 333,40 | 324,30 | 328,60 | -0,11% | 76,00 |
| 20.12.2024 | 326,77 | 332,40 | 316,27 | 328,98 | 0,67% | 171,00 |
| 19.12.2024 | 325,58 | 329,98 | 323,63 | 326,77 | 0,48% | 410,00 |
| 18.12.2024 | 334,48 | 339,20 | 323,50 | 325,20 | -2,77% | 112,00 |
| 17.12.2024 | 340,08 | 342,40 | 332,88 | 334,48 | -1,65% | 118,00 |
| 16.12.2024 | 335,27 | 341,55 | 334,45 | 340,08 | 0,87% | 147,00 |
| 13.12.2024 | 345,85 | 348,58 | 335,92 | 337,15 | -2,59% | 234,00 |
| 12.12.2024 | 337,02 | 347,10 | 333,10 | 346,10 | 2,74% | 135,00 |
| 11.12.2024 | 331,63 | 343,48 | 330,65 | 336,88 | 1,53% | 86,00 |
| 10.12.2024 | 334,17 | 338,13 | 330,00 | 331,80 | -0,71% | 287,00 |
| 09.12.2024 | 342,42 | 344,25 | 331,38 | 334,17 | -2,41% | 690,00 |
| 06.12.2024 | 341,08 | 346,73 | 339,80 | 342,42 | 0,40% | 248,00 |
| 05.12.2024 | 348,58 | 351,42 | 337,27 | 341,05 | -2,23% | 425,00 |
| 04.12.2024 | 348,77 | 360,23 | 338,63 | 348,83 | 3,57% | 1.765,00 |
| 03.12.2024 | 315,25 | 342,08 | 307,80 | 336,80 | 6,83% | 1.399,00 |
| 02.12.2024 | 311,67 | 318,48 | 311,67 | 315,27 | 1,43% | 81,00 |
| 29.11.2024 | 316,00 | 316,30 | 309,42 | 310,83 | -1,64% | 151,00 |
| 28.11.2024 | 312,77 | 317,52 | 306,83 | 316,00 | 1,02% | 146,00 |
| 27.11.2024 | 322,10 | 323,10 | 310,90 | 312,80 | -3,98% | 189,00 |
| 26.11.2024 | 322,55 | 328,35 | 321,52 | 325,77 | 0,85% | 96,00 |
| 25.11.2024 | 328,58 | 331,67 | 322,52 | 323,02 | -1,67% | 1.012,00 |
| 22.11.2024 | 322,58 | 329,15 | 320,40 | 328,52 | 1,88% | 363,00 |
| 21.11.2024 | 309,38 | 327,10 | 307,67 | 322,48 | 4,61% | 143,00 |
| 20.11.2024 | 305,70 | 310,63 | 305,70 | 308,25 | 0,83% | 116,00 |
| 19.11.2024 | 305,02 | 306,73 | 298,98 | 305,70 | 0,21% | 135,00 |
| 18.11.2024 | 310,13 | 311,52 | 302,30 | 305,05 | -1,22% | 153,00 |
| 15.11.2024 | 315,67 | 315,67 | 307,90 | 308,83 | -2,16% | 304,00 |
| 14.11.2024 | 323,98 | 327,60 | 313,25 | 315,65 | -2,57% | 111,00 |
| 13.11.2024 | 320,73 | 329,30 | 318,58 | 323,98 | 1,01% | 187,00 |
| 12.11.2024 | 321,27 | 328,25 | 313,48 | 320,75 | -0,17% | 720,00 |
| 11.11.2024 | 300,38 | 323,98 | 300,38 | 321,30 | 6,97% | 664,00 |
| 08.11.2024 | 287,02 | 301,30 | 285,98 | 300,38 | 4,66% | 101,00 |
| 07.11.2024 | 285,05 | 289,02 | 283,05 | 287,00 | 0,29% | 276,00 |
| 06.11.2024 | 280,13 | 287,75 | 279,00 | 286,17 | 5,41% | 227,00 |
| 05.11.2024 | 274,35 | 274,40 | 270,02 | 271,48 | -1,04% | 25,00 |
| 04.11.2024 | 270,75 | 275,73 | 268,80 | 274,33 | 0,85% | 75,00 |
| 01.11.2024 | 268,83 | 274,42 | 267,35 | 272,00 | 1,03% | 68,00 |
| 31.10.2024 | 272,48 | 272,67 | 266,83 | 269,23 | -1,20% | 80,00 |
| 30.10.2024 | 277,40 | 277,52 | 272,10 | 272,50 | -1,56% | 370,00 |
| 29.10.2024 | 272,05 | 278,05 | 270,98 | 276,83 | 1,76% | 75,00 |
| 28.10.2024 | 269,30 | 273,58 | 268,85 | 272,02 | 1,17% | 129,00 |
| 25.10.2024 | 265,45 | 271,67 | 265,08 | 268,88 | 1,28% | 126,00 |
| 24.10.2024 | 262,52 | 267,38 | 262,52 | 265,48 | 1,05% | 40,00 |
| 23.10.2024 | 267,05 | 268,08 | 261,15 | 262,73 | -1,62% | 190,00 |
| 22.10.2024 | 270,08 | 270,90 | 266,15 | 267,05 | -1,37% | 558,00 |
| 21.10.2024 | 269,38 | 272,25 | 265,40 | 270,75 | 0,35% | 224,00 |
| 18.10.2024 | 269,25 | 271,27 | 267,45 | 269,80 | 0,20% | 287,00 |
| 17.10.2024 | 267,27 | 271,13 | 266,67 | 269,25 | 0,66% | 366,00 |
| 16.10.2024 | 264,95 | 267,92 | 261,05 | 267,48 | 0,95% | 13,00 |
| 15.10.2024 | 269,95 | 269,95 | 264,58 | 264,95 | -0,77% | 366,00 |
| 14.10.2024 | 263,17 | 268,17 | 262,98 | 267,00 | 1,46% | 305,00 |
| 11.10.2024 | 265,33 | 265,75 | 261,63 | 263,15 | -0,78% | 82,00 |
| 10.10.2024 | 263,20 | 265,50 | 260,48 | 265,23 | 0,70% | 61,00 |
| 09.10.2024 | 265,52 | 266,63 | 262,15 | 263,38 | -0,73% | 220,00 |
| 08.10.2024 | 259,90 | 266,67 | 258,08 | 265,33 | 2,09% | 157,00 |