308,850€
-2,15%
Echtzeit-Aktienkurs Salesforce
Bid:
Ask:
Aktienkurse zur Salesforce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2024 | 261,75 | 262,38 | 258,35 | 259,90 | -0,84% | 468,00 |
| 04.10.2024 | 254,68 | 262,23 | 254,05 | 262,10 | 2,92% | 326,00 |
| 03.10.2024 | 253,05 | 254,68 | 250,60 | 254,68 | 0,59% | 114,00 |
| 02.10.2024 | 244,75 | 255,33 | 243,58 | 253,18 | 3,22% | 124,00 |
| 01.10.2024 | 245,83 | 247,83 | 243,73 | 245,27 | -0,09% | 316,00 |
| 30.09.2024 | 247,65 | 248,00 | 242,00 | 245,50 | -0,95% | 392,00 |
| 27.09.2024 | 246,73 | 248,65 | 246,05 | 247,85 | 0,43% | 123,00 |
| 26.09.2024 | 246,85 | 249,63 | 244,18 | 246,80 | -0,02% | 463,00 |
| 25.09.2024 | 241,90 | 248,18 | 240,10 | 246,85 | 2,16% | 114,00 |
| 24.09.2024 | 237,63 | 244,50 | 237,13 | 241,63 | 1,61% | 879,00 |
| 23.09.2024 | 238,58 | 241,83 | 235,55 | 237,80 | -0,48% | 96,00 |
| 20.09.2024 | 238,75 | 242,13 | 234,58 | 238,95 | 0,17% | 10,00 |
| 19.09.2024 | 228,20 | 241,65 | 228,20 | 238,55 | 5,00% | 264,00 |
| 18.09.2024 | 229,98 | 231,90 | 225,48 | 227,20 | -1,34% | 128,00 |
| 17.09.2024 | 229,98 | 233,65 | 228,90 | 230,27 | 0,12% | 206,00 |
| 16.09.2024 | 229,50 | 231,70 | 229,00 | 230,00 | 0,13% | 42,00 |
| 13.09.2024 | 227,80 | 231,77 | 226,58 | 229,70 | 0,90% | 58,00 |
| 12.09.2024 | 228,13 | 229,98 | 226,27 | 227,65 | -0,08% | 256,00 |
| 11.09.2024 | 222,90 | 228,98 | 219,88 | 227,83 | 2,21% | 276,00 |
| 10.09.2024 | 223,45 | 224,35 | 220,70 | 222,90 | -0,32% | 256,00 |
| 09.09.2024 | 219,23 | 225,75 | 219,23 | 223,63 | 1,93% | 9,00 |
| 06.09.2024 | 221,08 | 225,05 | 217,95 | 219,40 | -0,76% | 95,00 |
| 05.09.2024 | 222,70 | 225,10 | 219,85 | 221,08 | -0,73% | 186,00 |
| 04.09.2024 | 224,98 | 225,00 | 221,40 | 222,70 | -1,01% | 207,00 |
| 03.09.2024 | 229,08 | 229,65 | 223,43 | 224,98 | -1,79% | 149,00 |
| 02.09.2024 | 228,48 | 229,93 | 227,30 | 229,08 | 0,15% | 28,00 |
| 30.08.2024 | 232,27 | 234,25 | 227,15 | 228,73 | -1,63% | 296,00 |
| 29.08.2024 | 241,23 | 246,95 | 231,35 | 232,52 | -3,59% | 440,00 |
| 28.08.2024 | 236,05 | 244,35 | 231,65 | 241,18 | 2,20% | 643,00 |
| 27.08.2024 | 237,20 | 238,73 | 231,58 | 235,98 | -0,52% | 174,00 |
| 26.08.2024 | 236,33 | 239,27 | 235,77 | 237,20 | 0,39% | 102,00 |
| 23.08.2024 | 234,43 | 238,80 | 233,93 | 236,27 | 0,78% | 96,00 |
| 22.08.2024 | 234,30 | 236,58 | 231,58 | 234,45 | 0,11% | 175,00 |
| 21.08.2024 | 235,73 | 236,50 | 232,98 | 234,20 | -0,64% | 64,00 |
| 20.08.2024 | 238,88 | 239,95 | 234,73 | 235,70 | -1,32% | 217,00 |
| 19.08.2024 | 237,93 | 239,65 | 236,68 | 238,85 | 0,14% | 136,00 |
| 16.08.2024 | 239,52 | 240,18 | 236,35 | 238,52 | -0,28% | 107,00 |
| 15.08.2024 | 231,95 | 239,63 | 231,80 | 239,20 | 3,13% | 149,00 |
| 14.08.2024 | 231,35 | 233,70 | 229,90 | 231,95 | 0,26% | 85,00 |
| 13.08.2024 | 230,77 | 233,33 | 229,90 | 231,35 | 0,74% | 37,00 |
| 12.08.2024 | 230,83 | 232,48 | 228,10 | 229,65 | -0,50% | 247,00 |
| 09.08.2024 | 228,18 | 232,48 | 225,52 | 230,80 | 1,18% | 28,00 |
| 08.08.2024 | 220,95 | 229,35 | 218,52 | 228,10 | 4,06% | 152,00 |
| 07.08.2024 | 218,60 | 225,52 | 216,68 | 219,20 | 0,26% | 165,00 |
| 06.08.2024 | 219,18 | 223,18 | 217,27 | 218,63 | -0,24% | 293,00 |
| 05.08.2024 | 223,60 | 223,60 | 201,18 | 219,15 | -1,88% | 1.442,00 |
| 02.08.2024 | 234,52 | 234,52 | 221,08 | 223,35 | -4,71% | 330,00 |
| 01.08.2024 | 239,55 | 243,63 | 231,50 | 234,40 | -2,18% | 285,00 |
| 31.07.2024 | 233,80 | 241,58 | 233,80 | 239,63 | 2,49% | 135,00 |
| 30.07.2024 | 237,13 | 241,13 | 232,23 | 233,80 | -2,33% | 211,00 |
| 29.07.2024 | 241,93 | 245,80 | 238,88 | 239,38 | -1,11% | 55,00 |
| 26.07.2024 | 236,43 | 243,45 | 236,43 | 242,05 | 2,29% | 305,00 |
| 25.07.2024 | 235,00 | 242,98 | 231,60 | 236,63 | 1,56% | 472,00 |
| 24.07.2024 | 236,33 | 236,33 | 229,63 | 233,00 | -1,41% | 311,00 |
| 23.07.2024 | 233,58 | 236,98 | 232,70 | 236,33 | 0,90% | 21,00 |
| 22.07.2024 | 227,90 | 234,75 | 227,25 | 234,23 | 2,76% | 257,00 |
| 19.07.2024 | 227,95 | 228,38 | 225,23 | 227,93 | 0,01% | 137,00 |
| 18.07.2024 | 229,95 | 231,65 | 225,50 | 227,90 | -0,91% | 321,00 |
| 17.07.2024 | 235,02 | 235,02 | 228,48 | 230,00 | -2,14% | 728,00 |
| 16.07.2024 | 232,23 | 235,52 | 230,48 | 235,02 | 0,96% | 88,00 |
| 15.07.2024 | 232,10 | 234,93 | 231,35 | 232,80 | -0,13% | 261,00 |
| 12.07.2024 | 231,30 | 234,10 | 229,30 | 233,10 | 0,78% | 76,00 |
| 11.07.2024 | 232,60 | 234,63 | 230,83 | 231,30 | -0,83% | 419,00 |
| 10.07.2024 | 233,65 | 235,23 | 227,40 | 233,23 | -0,19% | 642,00 |
| 09.07.2024 | 238,13 | 239,95 | 232,23 | 233,68 | -1,89% | 247,00 |
| 08.07.2024 | 242,83 | 243,38 | 237,58 | 238,18 | -2,08% | 157,00 |
| 05.07.2024 | 240,00 | 245,70 | 240,00 | 243,23 | 1,34% | 131,00 |
| 04.07.2024 | 242,13 | 242,13 | 239,77 | 240,00 | -0,72% | 121,00 |
| 03.07.2024 | 237,77 | 242,13 | 237,75 | 241,75 | 1,63% | 261,00 |
| 02.07.2024 | 238,38 | 240,02 | 236,63 | 237,88 | -0,24% | 341,00 |
| 01.07.2024 | 240,60 | 240,98 | 236,73 | 238,45 | -0,81% | 750,00 |