201,725€
0,26%
Echtzeit-Aktienkurs Salesforce
Bid:
Ask:
Aktienkurse zur Salesforce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 201,75 | 206,13 | 199,14 | 200,35 | -0,42% | 588,00 |
| 30.09.2025 | 208,85 | 209,25 | 200,80 | 201,20 | -3,67% | 710,00 |
| 29.09.2025 | 208,45 | 209,55 | 207,13 | 208,88 | 0,01% | 201,00 |
| 26.09.2025 | 206,38 | 209,00 | 205,88 | 208,85 | 1,30% | 32,00 |
| 25.09.2025 | 209,55 | 209,93 | 205,48 | 206,18 | -1,62% | 81,00 |
| 24.09.2025 | 207,13 | 212,10 | 207,08 | 209,58 | 1,33% | 424,00 |
| 23.09.2025 | 211,60 | 213,13 | 206,70 | 206,83 | -2,16% | 415,00 |
| 22.09.2025 | 210,10 | 212,27 | 206,48 | 211,40 | 0,96% | 350,00 |
| 19.09.2025 | 207,43 | 210,00 | 206,95 | 209,40 | 0,95% | 381,00 |
| 18.09.2025 | 206,93 | 210,13 | 205,88 | 207,43 | 1,47% | 594,00 |
| 17.09.2025 | 201,60 | 204,85 | 201,40 | 204,43 | 1,30% | 1.139,00 |
| 16.09.2025 | 206,35 | 206,65 | 200,48 | 201,80 | -1,99% | 755,00 |
| 15.09.2025 | 207,43 | 208,15 | 204,93 | 205,90 | -0,46% | 399,00 |
| 12.09.2025 | 210,20 | 211,38 | 206,15 | 206,85 | -1,55% | 415,00 |
| 11.09.2025 | 207,55 | 210,80 | 207,55 | 210,10 | 1,62% | 178,00 |
| 10.09.2025 | 215,63 | 217,93 | 206,75 | 206,75 | -4,16% | 487,00 |
| 09.09.2025 | 214,77 | 217,50 | 213,52 | 215,73 | 1,08% | 1.619,00 |
| 08.09.2025 | 213,70 | 215,20 | 211,18 | 213,43 | -0,14% | 372,00 |
| 05.09.2025 | 209,30 | 213,77 | 208,23 | 213,73 | 1,92% | 961,00 |
| 04.09.2025 | 207,80 | 210,50 | 201,48 | 209,70 | -4,80% | 2.158,00 |
| 03.09.2025 | 218,05 | 221,02 | 214,83 | 220,27 | 1,35% | 941,00 |
| 02.09.2025 | 220,05 | 220,85 | 213,43 | 217,35 | -1,24% | 463,00 |
| 01.09.2025 | 218,68 | 220,85 | 218,43 | 220,08 | 0,40% | 138,00 |
| 29.08.2025 | 218,50 | 220,83 | 216,08 | 219,20 | 0,50% | 276,00 |
| 28.08.2025 | 214,80 | 218,75 | 214,70 | 218,10 | 1,55% | 101,00 |
| 27.08.2025 | 210,43 | 215,25 | 210,27 | 214,77 | 2,35% | 511,00 |
| 26.08.2025 | 212,33 | 213,50 | 208,35 | 209,85 | -1,69% | 18,00 |
| 25.08.2025 | 212,20 | 213,98 | 211,02 | 213,45 | 0,86% | 36,00 |
| 22.08.2025 | 211,45 | 213,55 | 209,70 | 211,63 | -0,06% | 149,00 |
| 21.08.2025 | 212,02 | 212,23 | 206,48 | 211,75 | 0,41% | 141,00 |
| 20.08.2025 | 210,40 | 212,40 | 209,80 | 210,88 | -0,01% | 68,00 |
| 19.08.2025 | 209,55 | 212,93 | 208,63 | 210,90 | 0,70% | 338,00 |
| 18.08.2025 | 207,43 | 209,55 | 204,88 | 209,43 | 0,90% | 239,00 |
| 15.08.2025 | 200,35 | 208,88 | 200,35 | 207,55 | 3,59% | 313,00 |
| 14.08.2025 | 202,55 | 204,63 | 199,88 | 200,35 | -1,18% | 1.620,00 |
| 13.08.2025 | 198,47 | 202,83 | 196,23 | 202,75 | 2,28% | 433,00 |
| 12.08.2025 | 200,25 | 201,80 | 194,45 | 198,24 | -0,90% | 565,00 |
| 11.08.2025 | 206,40 | 208,15 | 199,67 | 200,04 | -3,13% | 649,00 |
| 08.08.2025 | 207,52 | 208,43 | 203,95 | 206,50 | 0,01% | 436,00 |
| 07.08.2025 | 213,48 | 217,27 | 203,93 | 206,48 | -3,29% | 803,00 |
| 06.08.2025 | 213,95 | 215,43 | 212,30 | 213,50 | -0,05% | 480,00 |
| 05.08.2025 | 218,88 | 221,10 | 213,45 | 213,60 | -2,07% | 89,00 |
| 04.08.2025 | 216,23 | 219,25 | 216,23 | 218,13 | 0,68% | 118,00 |
| 01.08.2025 | 227,15 | 227,68 | 216,10 | 216,65 | -4,34% | 155,00 |
| 31.07.2025 | 231,15 | 232,65 | 226,05 | 226,48 | -2,34% | 325,00 |
| 30.07.2025 | 231,93 | 233,40 | 230,52 | 231,90 | 0,14% | 243,00 |
| 29.07.2025 | 233,20 | 237,83 | 231,48 | 231,58 | -0,62% | 95,00 |
| 28.07.2025 | 229,52 | 233,13 | 229,15 | 233,02 | 1,60% | 105,00 |
| 25.07.2025 | 228,52 | 231,20 | 227,58 | 229,35 | 0,74% | 904,00 |
| 24.07.2025 | 227,95 | 229,33 | 225,68 | 227,68 | 0,31% | 674,00 |
| 23.07.2025 | 225,45 | 228,38 | 224,13 | 226,98 | 1,26% | 98,00 |
| 22.07.2025 | 224,10 | 227,48 | 222,98 | 224,15 | -0,11% | 121,00 |
| 21.07.2025 | 225,65 | 226,70 | 223,88 | 224,40 | -0,62% | 60,00 |
| 18.07.2025 | 223,95 | 226,25 | 222,55 | 225,80 | 0,84% | 312,00 |
| 17.07.2025 | 221,40 | 224,35 | 221,40 | 223,93 | 1,01% | 111,00 |
| 16.07.2025 | 220,83 | 223,80 | 217,60 | 221,68 | -0,15% | 360,00 |
| 15.07.2025 | 222,93 | 224,43 | 221,93 | 222,00 | -0,16% | 604,00 |
| 14.07.2025 | 220,48 | 224,50 | 219,48 | 222,35 | 0,65% | 608,00 |
| 11.07.2025 | 225,88 | 226,70 | 220,13 | 220,93 | -2,13% | 809,00 |
| 10.07.2025 | 231,27 | 231,88 | 225,05 | 225,73 | -2,36% | 685,00 |
| 09.07.2025 | 234,33 | 235,40 | 230,10 | 231,18 | -1,03% | 146,00 |
| 08.07.2025 | 230,13 | 236,75 | 229,40 | 233,58 | 1,68% | 198,00 |
| 07.07.2025 | 230,73 | 233,40 | 229,23 | 229,73 | -1,12% | 45,00 |
| 04.07.2025 | 231,38 | 232,33 | 229,68 | 232,33 | 0,39% | 58,00 |
| 03.07.2025 | 228,20 | 233,68 | 227,77 | 231,43 | 1,55% | 61,00 |
| 02.07.2025 | 230,83 | 231,80 | 225,77 | 227,90 | -1,16% | 340,00 |
| 01.07.2025 | 231,18 | 232,83 | 229,30 | 230,58 | -0,38% | - |
| 30.06.2025 | 232,68 | 235,75 | 229,68 | 231,45 | -0,65% | - |
| 27.06.2025 | 231,02 | 233,70 | 230,35 | 232,98 | 0,82% | - |
| 26.06.2025 | 229,52 | 231,18 | 226,30 | 231,08 | 0,47% | - |
| 25.06.2025 | 233,65 | 236,05 | 229,15 | 230,00 | -1,61% | - |
| 24.06.2025 | 228,55 | 235,33 | 228,20 | 233,77 | 2,89% | 1.166,00 |
| 23.06.2025 | 225,95 | 229,68 | 224,70 | 227,20 | 0,33% | 37,00 |
| 20.06.2025 | 225,00 | 228,33 | 224,20 | 226,45 | 0,77% | 18,00 |
| 19.06.2025 | 225,83 | 226,15 | 223,52 | 224,73 | -0,50% | 20,00 |
| 18.06.2025 | 228,20 | 230,18 | 223,93 | 225,85 | -1,21% | 179,00 |
| 17.06.2025 | 227,33 | 234,35 | 225,95 | 228,63 | 0,36% | 202,00 |
| 16.06.2025 | 225,05 | 228,02 | 223,80 | 227,80 | 1,89% | 1.077,00 |
| 13.06.2025 | 229,68 | 230,68 | 223,50 | 223,58 | -2,90% | 704,00 |
| 12.06.2025 | 230,40 | 232,48 | 226,68 | 230,25 | -0,62% | 161,00 |
| 11.06.2025 | 234,95 | 235,88 | 230,98 | 231,68 | -1,31% | 279,00 |
| 10.06.2025 | 238,48 | 239,95 | 233,48 | 234,75 | -1,54% | 320,00 |
| 09.06.2025 | 240,70 | 241,43 | 236,55 | 238,43 | -1,01% | 217,00 |
| 06.06.2025 | 233,55 | 240,90 | 232,63 | 240,85 | 3,29% | 279,00 |
| 05.06.2025 | 230,55 | 234,98 | 229,33 | 233,18 | 1,25% | 173,00 |
| 04.06.2025 | 232,33 | 233,52 | 229,02 | 230,30 | -1,02% | 252,00 |
| 03.06.2025 | 228,35 | 232,77 | 227,58 | 232,68 | 1,97% | 617,00 |
| 02.06.2025 | 233,50 | 233,50 | 226,58 | 228,18 | -2,26% | 369,00 |
| 30.05.2025 | 232,85 | 238,00 | 229,58 | 233,45 | -0,73% | 496,00 |
| 29.05.2025 | 248,25 | 251,65 | 224,80 | 235,18 | -3,47% | 1.471,00 |
| 28.05.2025 | 244,83 | 246,73 | 241,70 | 243,63 | -0,30% | 484,00 |
| 27.05.2025 | 243,20 | 247,52 | 237,80 | 244,35 | 0,47% | 340,00 |
| 26.05.2025 | 240,73 | 245,02 | 239,27 | 243,20 | 1,26% | 893,00 |
| 23.05.2025 | 251,30 | 251,30 | 239,20 | 240,18 | -4,31% | 433,00 |
| 22.05.2025 | 249,13 | 254,05 | 248,85 | 251,00 | 0,61% | 92,00 |
| 21.05.2025 | 253,08 | 254,15 | 248,10 | 249,48 | -2,18% | 101,00 |
| 20.05.2025 | 255,58 | 256,65 | 253,20 | 255,02 | -0,10% | 39,00 |
| 19.05.2025 | 255,52 | 258,33 | 254,33 | 255,27 | -2,17% | 633,00 |
| 16.05.2025 | 259,88 | 261,95 | 258,92 | 260,92 | 0,40% | 87,00 |
| 15.05.2025 | 260,27 | 261,20 | 256,90 | 259,88 | -0,10% | 20,00 |