224,675€
-0,50%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 259,05 | 264,10 | 257,20 | 260,13 | 0,69% | 114,00 |
| 13.05.2025 | 260,45 | 263,50 | 258,20 | 258,35 | -0,72% | 253,00 |
| 12.05.2025 | 247,63 | 260,42 | 245,30 | 260,23 | 6,45% | 1.056,00 |
| 09.05.2025 | 250,65 | 250,68 | 243,23 | 244,45 | -1,84% | 268,00 |
| 08.05.2025 | 246,30 | 252,33 | 246,30 | 249,02 | 1,19% | 162,00 |
| 07.05.2025 | 243,30 | 246,52 | 241,00 | 246,10 | 2,31% | - |
| 06.05.2025 | 239,80 | 242,35 | 236,93 | 240,55 | -0,09% | 84,00 |
| 05.05.2025 | 242,02 | 243,68 | 239,35 | 240,77 | -0,92% | 149,00 |
| 02.05.2025 | 239,30 | 244,13 | 235,90 | 243,00 | 2,57% | 246,00 |
| 30.04.2025 | 234,85 | 237,15 | 231,30 | 236,90 | 0,66% | 21,00 |
| 29.04.2025 | 233,27 | 236,08 | 231,45 | 235,35 | 1,17% | 80,00 |
| 28.04.2025 | 234,80 | 237,40 | 230,75 | 232,63 | -1,30% | 189,00 |
| 25.04.2025 | 235,45 | 236,73 | 232,02 | 235,70 | 1,51% | 89,00 |
| 24.04.2025 | 227,50 | 232,90 | 223,50 | 232,20 | 4,83% | 83,00 |
| 23.04.2025 | 213,50 | 226,10 | 213,50 | 221,50 | 4,08% | 165,00 |
| 22.04.2025 | 204,48 | 213,43 | 204,33 | 212,83 | -2,06% | 319,00 |
| 17.04.2025 | 221,48 | 223,25 | 217,10 | 217,30 | -0,80% | 119,00 |
| 16.04.2025 | 225,88 | 225,98 | 216,27 | 219,05 | -3,00% | 301,00 |
| 15.04.2025 | 223,58 | 227,68 | 222,80 | 225,83 | 0,88% | 7,00 |
| 14.04.2025 | 229,13 | 230,58 | 222,83 | 223,85 | -0,44% | 117,00 |
| 11.04.2025 | 226,88 | 229,18 | 217,90 | 224,85 | -1,20% | 758,00 |
| 10.04.2025 | 238,15 | 244,50 | 221,70 | 227,58 | -6,09% | 418,00 |
| 09.04.2025 | 222,93 | 244,83 | 213,50 | 242,33 | 9,03% | 1.954,00 |
| 08.04.2025 | 225,35 | 235,55 | 219,55 | 222,25 | -0,64% | 438,00 |
| 07.04.2025 | 218,15 | 230,38 | 199,97 | 223,68 | 1,93% | 865,00 |
| 04.04.2025 | 227,55 | 231,33 | 217,88 | 219,45 | -5,12% | 349,00 |
| 03.04.2025 | 245,40 | 245,40 | 228,88 | 231,30 | -7,73% | 414,00 |
| 02.04.2025 | 250,00 | 252,15 | 244,45 | 250,68 | 0,10% | 84,00 |
| 01.04.2025 | 247,25 | 251,00 | 245,98 | 250,43 | 1,05% | 40,00 |
| 31.03.2025 | 249,00 | 249,00 | 239,75 | 247,83 | -0,43% | 265,00 |
| 28.03.2025 | 257,23 | 258,13 | 248,70 | 248,90 | -3,26% | 377,00 |
| 27.03.2025 | 261,27 | 261,98 | 255,75 | 257,27 | -1,53% | 42,00 |
| 26.03.2025 | 267,60 | 268,20 | 259,90 | 261,27 | -2,36% | 147,00 |
| 25.03.2025 | 264,60 | 268,48 | 262,90 | 267,60 | 1,13% | 265,00 |
| 24.03.2025 | 258,08 | 265,33 | 258,08 | 264,60 | 1,93% | 702,00 |
| 21.03.2025 | 257,10 | 260,58 | 253,33 | 259,60 | 0,96% | 169,00 |
| 20.03.2025 | 255,90 | 261,13 | 255,23 | 257,13 | 0,58% | 182,00 |
| 19.03.2025 | 253,98 | 258,85 | 253,98 | 255,65 | 0,62% | 174,00 |
| 18.03.2025 | 257,10 | 257,27 | 252,65 | 254,08 | -1,06% | 131,00 |
| 17.03.2025 | 255,85 | 258,83 | 253,35 | 256,80 | 0,14% | 257,00 |
| 14.03.2025 | 252,20 | 257,13 | 250,65 | 256,45 | 2,29% | 74,00 |
| 13.03.2025 | 262,00 | 262,00 | 248,35 | 250,70 | -3,97% | 599,00 |
| 12.03.2025 | 254,20 | 262,90 | 254,20 | 261,08 | 2,85% | 407,00 |
| 11.03.2025 | 250,65 | 256,70 | 248,35 | 253,85 | 0,98% | 353,00 |
| 10.03.2025 | 261,02 | 261,02 | 250,27 | 251,38 | -3,54% | 695,00 |
| 07.03.2025 | 265,80 | 266,00 | 253,68 | 260,60 | -1,72% | 464,00 |
| 06.03.2025 | 269,58 | 275,25 | 263,92 | 265,15 | -1,96% | 315,00 |
| 05.03.2025 | 272,92 | 273,92 | 265,40 | 270,45 | -0,05% | 457,00 |
| 04.03.2025 | 279,38 | 279,60 | 268,13 | 270,58 | -3,07% | 454,00 |
| 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 |