240,700€
3,23%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.02.2025 | 296,25 | 300,85 | 292,25 | 292,95 | 0,47% | 375,00 |
| 25.02.2025 | 294,80 | 295,50 | 286,33 | 291,58 | -1,08% | 442,00 |
| 24.02.2025 | 295,90 | 299,90 | 290,25 | 294,75 | -0,41% | 325,00 |
| 21.02.2025 | 303,25 | 306,77 | 293,27 | 295,98 | -2,47% | 612,00 |
| 20.02.2025 | 310,83 | 311,65 | 303,30 | 303,48 | -2,53% | 236,00 |
| 19.02.2025 | 313,90 | 318,00 | 309,77 | 311,35 | -1,01% | 90,00 |
| 18.02.2025 | 313,50 | 315,00 | 309,00 | 314,52 | 0,16% | 544,00 |
| 17.02.2025 | 311,02 | 315,48 | 311,02 | 314,02 | 1,22% | 634,00 |
| 14.02.2025 | 316,08 | 316,95 | 307,42 | 310,25 | -1,73% | 106,00 |
| 13.02.2025 | 314,35 | 316,67 | 310,95 | 315,70 | 0,53% | 329,00 |
| 12.02.2025 | 313,88 | 314,65 | 306,60 | 314,05 | 0,26% | 300,00 |
| 11.02.2025 | 317,35 | 317,73 | 310,58 | 313,25 | -1,25% | 408,00 |
| 10.02.2025 | 314,85 | 321,73 | 314,85 | 317,20 | 0,59% | 202,00 |
| 07.02.2025 | 319,25 | 321,75 | 313,38 | 315,35 | -0,88% | 230,00 |
| 06.02.2025 | 328,70 | 333,85 | 318,05 | 318,15 | -4,68% | 587,00 |
| 05.02.2025 | 330,02 | 333,83 | 325,13 | 333,77 | 0,75% | 137,00 |
| 04.02.2025 | 333,48 | 335,50 | 326,95 | 331,27 | 0,58% | 133,00 |
| 03.02.2025 | 325,88 | 331,65 | 323,30 | 329,38 | -0,05% | 230,00 |
| 31.01.2025 | 333,08 | 336,70 | 327,77 | 329,52 | -0,12% | 237,00 |
| 30.01.2025 | 330,90 | 333,35 | 326,92 | 329,92 | -3,00% | 432,00 |
| 29.01.2025 | 345,33 | 347,75 | 337,30 | 340,13 | -1,43% | 117,00 |
| 28.01.2025 | 337,77 | 352,10 | 333,95 | 345,05 | 4,17% | 427,00 |
| 27.01.2025 | 318,05 | 336,42 | 310,02 | 331,23 | 4,23% | 529,00 |
| 24.01.2025 | 321,30 | 322,92 | 316,27 | 317,77 | -1,23% | 809,00 |
| 23.01.2025 | 319,92 | 322,00 | 317,02 | 321,73 | 0,63% | 104,00 |
| 22.01.2025 | 313,95 | 321,70 | 313,95 | 319,70 | 1,80% | 199,00 |
| 21.01.2025 | 315,60 | 317,63 | 310,58 | 314,05 | -0,70% | 11,00 |
| 20.01.2025 | 315,48 | 317,50 | 315,48 | 316,25 | 0,04% | 47,00 |
| 17.01.2025 | 315,20 | 320,30 | 311,45 | 316,13 | 1,47% | 404,00 |
| 16.01.2025 | 311,80 | 318,23 | 311,00 | 311,55 | -0,04% | 251,00 |
| 15.01.2025 | 315,02 | 322,60 | 311,63 | 311,67 | -0,68% | 150,00 |