268,525€
-0,27%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 269,25 | 269,25 | 268,13 | 268,58 | -0,25% | - |
| 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 |
| 28.06.2024 | 236,38 | 243,08 | 236,38 | 240,40 | 1,71% | 484,00 |
| 27.06.2024 | 227,15 | 241,50 | 226,55 | 236,35 | 4,06% | 1.232,00 |
| 26.06.2024 | 225,30 | 228,08 | 224,95 | 227,13 | 0,81% | 362,00 |
| 25.06.2024 | 223,10 | 227,00 | 223,10 | 225,30 | 0,66% | 314,00 |
| 24.06.2024 | 229,20 | 229,27 | 223,13 | 223,83 | -2,27% | 114,00 |
| 21.06.2024 | 226,70 | 229,45 | 224,80 | 229,02 | 1,30% | 393,00 |
| 20.06.2024 | 214,90 | 227,70 | 214,90 | 226,08 | 5,20% | 306,00 |
| 19.06.2024 | 215,77 | 216,00 | 213,27 | 214,90 | -0,37% | 254,00 |
| 18.06.2024 | 214,98 | 216,30 | 213,43 | 215,70 | 0,34% | 332,00 |
| 17.06.2024 | 216,80 | 217,40 | 212,43 | 214,98 | -0,84% | 230,00 |
| 14.06.2024 | 214,58 | 220,35 | 214,08 | 216,80 | 0,94% | 299,00 |
| 13.06.2024 | 217,98 | 219,65 | 212,90 | 214,77 | -1,52% | 586,00 |
| 12.06.2024 | 224,43 | 225,08 | 217,33 | 218,10 | -2,73% | 1.411,00 |
| 11.06.2024 | 224,25 | 227,15 | 220,48 | 224,23 | -0,02% | 305,00 |
| 10.06.2024 | 224,35 | 226,70 | 223,52 | 224,27 | 0,09% | 612,00 |
| 07.06.2024 | 222,93 | 225,77 | 222,00 | 224,08 | 0,62% | 1.458,00 |
| 06.06.2024 | 219,08 | 226,85 | 216,33 | 222,70 | 1,62% | 1.389,00 |
| 05.06.2024 | 215,88 | 220,45 | 212,90 | 219,15 | 1,56% | 1.428,00 |
| 04.06.2024 | 216,68 | 221,25 | 213,48 | 215,77 | -0,42% | 1.397,00 |
| 03.06.2024 | 215,88 | 222,05 | 211,63 | 216,68 | 0,52% | 4.539,00 |