325,500€
0,09%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 325,58 | 327,10 | 324,58 | 326,02 | 0,25% | 67,00 |
| 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 |
| 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 |