249,700€
-0,29%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 250,00 | 250,68 | 249,25 | 249,68 | -0,30% | - |
| 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 |
| 14.01.2025 | 311,80 | 321,00 | 311,80 | 313,80 | 0,44% | 97,00 |
| 13.01.2025 | 309,75 | 314,08 | 305,48 | 312,42 | 0,68% | 127,00 |
| 10.01.2025 | 316,60 | 317,67 | 308,65 | 310,30 | -2,11% | 106,00 |
| 09.01.2025 | 316,35 | 318,40 | 315,98 | 317,00 | 0,12% | 87,00 |
| 08.01.2025 | 314,50 | 319,38 | 313,42 | 316,63 | 0,80% | 110,00 |
| 07.01.2025 | 318,40 | 318,83 | 312,23 | 314,13 | -1,20% | 706,00 |
| 06.01.2025 | 323,83 | 325,13 | 315,05 | 317,95 | -1,52% | 479,00 |
| 03.01.2025 | 323,38 | 323,83 | 320,52 | 322,85 | 0,25% | 49,00 |
| 02.01.2025 | 324,83 | 328,98 | 319,63 | 322,05 | 0,30% | 211,00 |
| 30.12.2024 | 324,50 | 324,83 | 320,88 | 321,10 | -0,34% | 59,00 |
| 27.12.2024 | 327,95 | 328,48 | 321,75 | 322,20 | -1,95% | 277,00 |
| 23.12.2024 | 329,02 | 333,40 | 324,30 | 328,60 | -0,11% | 76,00 |
| 20.12.2024 | 326,77 | 332,40 | 316,27 | 328,98 | 0,67% | 171,00 |
| 19.12.2024 | 325,58 | 329,98 | 323,63 | 326,77 | 0,48% | 410,00 |
| 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 |