199,910€
-2,41%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 205,75 | 207,48 | 194,92 | 200,77 | -1,99% | 154,00 |
| 25.09.2026 | 209,75 | 209,98 | 204,75 | 204,85 | -2,29% | 39,00 |
| 24.09.2026 | 209,20 | 212,93 | 206,80 | 209,65 | 0,53% | 5,00 |
| 23.09.2026 | 203,75 | 211,90 | 203,75 | 208,55 | 2,56% | 270,00 |
| 22.09.2026 | 206,60 | 211,40 | 201,15 | 203,35 | -1,39% | 39,00 |
| 21.09.2026 | 208,63 | 210,23 | 206,15 | 206,23 | -0,25% | 81,00 |
| 18.09.2026 | 212,65 | 213,48 | 205,93 | 206,75 | -2,45% | 83,00 |
| 17.09.2026 | 220,13 | 221,33 | 210,33 | 211,95 | -2,74% | 104,00 |
| 16.09.2026 | 222,02 | 222,08 | 216,48 | 217,93 | -1,61% | 60,00 |
| 15.09.2026 | 223,65 | 227,33 | 219,88 | 221,50 | -1,36% | 21,00 |
| 14.09.2026 | 215,52 | 225,15 | 215,48 | 224,55 | 4,78% | 417,00 |
| 11.09.2026 | 209,58 | 215,60 | 208,70 | 214,30 | 2,32% | 22,00 |
| 10.09.2026 | 210,05 | 213,73 | 208,18 | 209,45 | -0,33% | 101,00 |
| 09.09.2026 | 213,55 | 218,68 | 209,60 | 210,15 | -1,78% | 59,00 |
| 08.09.2026 | 218,50 | 220,75 | 211,50 | 213,95 | -2,25% | 629,00 |
| 07.09.2026 | 223,27 | 223,27 | 218,88 | 218,88 | -2,00% | 196,00 |
| 04.09.2026 | 227,38 | 227,40 | 222,10 | 223,35 | -1,86% | 43,00 |
| 03.09.2026 | 222,43 | 230,70 | 221,70 | 227,58 | 2,66% | 214,00 |
| 02.09.2026 | 221,95 | 228,18 | 218,83 | 221,68 | -0,18% | 197,00 |
| 01.09.2026 | 221,75 | 226,13 | 218,08 | 222,08 | -0,09% | 193,00 |
| 31.08.2026 | 219,48 | 225,77 | 217,65 | 222,27 | 0,52% | 356,00 |
| 28.08.2026 | 216,30 | 226,98 | 212,83 | 221,13 | 1,88% | 927,00 |
| 27.08.2026 | 201,50 | 218,43 | 193,54 | 217,05 | 22,70% | 2.303,00 |
| 26.08.2026 | 174,50 | 177,16 | 170,26 | 176,90 | 0,39% | 444,00 |
| 25.08.2026 | 179,98 | 180,19 | 175,35 | 176,22 | -1,85% | 44,00 |
| 24.08.2026 | 178,65 | 182,69 | 177,99 | 179,55 | 0,24% | 153,00 |
| 21.08.2026 | 176,67 | 180,67 | 174,01 | 179,12 | 1,55% | 274,00 |
| 20.08.2026 | 177,50 | 177,97 | 173,84 | 176,38 | -0,21% | 113,00 |
| 19.08.2026 | 169,95 | 178,27 | 166,31 | 176,75 | 3,65% | 91,00 |
| 18.08.2026 | 164,81 | 172,20 | 164,52 | 170,52 | 2,80% | 5,00 |
| 17.08.2026 | 170,07 | 170,07 | 163,83 | 165,87 | -2,14% | 124,00 |
| 14.08.2026 | 174,33 | 176,13 | 168,70 | 169,50 | -2,94% | 117,00 |
| 13.08.2026 | 167,52 | 175,98 | 165,94 | 174,64 | 4,10% | 925,00 |
| 12.08.2026 | 171,79 | 171,79 | 164,85 | 167,76 | -1,72% | 162,00 |
| 11.08.2026 | 171,31 | 172,70 | 169,13 | 170,69 | -0,05% | 111,00 |
| 10.08.2026 | 166,69 | 171,66 | 164,18 | 170,77 | 2,38% | 186,00 |
| 07.08.2026 | 164,36 | 168,51 | 163,60 | 166,80 | 2,82% | 128,00 |
| 06.08.2026 | 160,85 | 162,25 | 158,46 | 162,22 | -2,75% | 106,00 |
| 05.08.2026 | 164,00 | 168,71 | 163,92 | 166,81 | 0,88% | 56,00 |
| 04.08.2026 | 163,15 | 165,87 | 156,89 | 165,36 | 1,72% | 541,00 |
| 03.08.2026 | 160,08 | 167,95 | 159,87 | 162,57 | 1,71% | 330,00 |
| 31.07.2026 | 156,25 | 159,86 | 153,96 | 159,84 | 1,82% | 140,00 |
| 30.07.2026 | 164,62 | 165,13 | 152,80 | 156,99 | -4,68% | 491,00 |
| 29.07.2026 | 159,51 | 166,36 | 155,58 | 164,69 | 3,27% | 461,00 |
| 28.07.2026 | 153,14 | 161,91 | 153,04 | 159,47 | 4,25% | 290,00 |
| 27.07.2026 | 144,05 | 155,57 | 143,00 | 152,97 | 6,17% | 729,00 |
| 24.07.2026 | 138,22 | 144,64 | 138,04 | 144,08 | 4,23% | 38,00 |
| 23.07.2026 | 144,48 | 145,46 | 136,51 | 138,23 | -3,37% | 196,00 |
| 22.07.2026 | 149,05 | 150,49 | 142,18 | 143,05 | -4,30% | 200,00 |
| 21.07.2026 | 151,51 | 151,51 | 145,74 | 149,48 | -1,67% | 271,00 |
| 20.07.2026 | 148,91 | 153,61 | 145,93 | 152,02 | 1,56% | 63,00 |
| 17.07.2026 | 148,80 | 153,34 | 146,56 | 149,68 | -0,61% | 55,00 |
| 16.07.2026 | 145,99 | 152,57 | 145,79 | 150,60 | 3,12% | 275,00 |
| 15.07.2026 | 147,00 | 151,13 | 145,29 | 146,05 | -0,37% | 43,00 |
| 14.07.2026 | 149,64 | 149,86 | 140,05 | 146,59 | -1,78% | 68,00 |
| 13.07.2026 | 143,06 | 151,68 | 142,99 | 149,24 | 4,33% | 115,00 |
| 10.07.2026 | 141,95 | 145,46 | 141,71 | 143,05 | 0,77% | 43,00 |
| 09.07.2026 | 145,72 | 145,72 | 137,04 | 141,95 | -2,93% | 251,00 |
| 08.07.2026 | 148,52 | 148,81 | 144,48 | 146,23 | -1,53% | 312,00 |
| 07.07.2026 | 145,46 | 150,85 | 145,43 | 148,50 | 2,58% | 114,00 |
| 06.07.2026 | 145,16 | 146,70 | 141,57 | 144,76 | 0,79% | 331,00 |
| 03.07.2026 | 144,89 | 145,55 | 141,53 | 143,63 | -0,84% | 19,00 |
| 02.07.2026 | 143,00 | 146,25 | 141,15 | 144,85 | 0,88% | 174,00 |
| 01.07.2026 | 137,46 | 145,57 | 137,05 | 143,58 | 4,55% | 714,00 |
| 30.06.2026 | 139,16 | 139,61 | 134,88 | 137,33 | -0,97% | 173,00 |
| 29.06.2026 | 139,51 | 141,64 | 137,41 | 138,67 | 0,33% | 397,00 |
| 26.06.2026 | 132,54 | 138,52 | 132,10 | 138,21 | 4,27% | 214,00 |
| 25.06.2026 | 133,78 | 135,39 | 130,99 | 132,55 | -1,46% | 595,00 |
| 24.06.2026 | 135,39 | 138,06 | 132,78 | 134,51 | -0,45% | 186,00 |
| 23.06.2026 | 131,48 | 136,37 | 131,10 | 135,12 | 2,78% | 540,00 |
| 22.06.2026 | 132,43 | 134,61 | 129,16 | 131,46 | -1,25% | 501,00 |
| 19.06.2026 | 132,56 | 133,42 | 132,12 | 133,13 | 0,62% | 256,00 |
| 18.06.2026 | 135,31 | 136,32 | 130,60 | 132,31 | -1,73% | 673,00 |
| 17.06.2026 | 139,60 | 140,50 | 134,55 | 134,64 | -3,37% | 866,00 |
| 16.06.2026 | 142,55 | 143,46 | 138,16 | 139,34 | -1,82% | 955,00 |
| 15.06.2026 | 148,38 | 148,38 | 141,83 | 141,92 | -1,16% | 369,00 |
| 12.06.2026 | 144,73 | 144,98 | 139,49 | 143,58 | 0,04% | 285,00 |
| 11.06.2026 | 148,14 | 148,30 | 141,87 | 143,52 | -3,49% | 584,00 |
| 10.06.2026 | 151,08 | 151,79 | 147,14 | 148,71 | -1,84% | 333,00 |
| 09.06.2026 | 158,43 | 158,51 | 148,82 | 151,49 | -4,51% | 968,00 |
| 08.06.2026 | 159,83 | 161,07 | 157,51 | 158,64 | -1,90% | 221,00 |
| 05.06.2026 | 162,40 | 166,16 | 160,36 | 161,72 | -0,77% | 172,00 |
| 04.06.2026 | 162,09 | 169,75 | 161,28 | 162,97 | -0,94% | 361,00 |
| 03.06.2026 | 172,25 | 173,43 | 163,57 | 164,52 | -4,75% | 3.345,00 |
| 02.06.2026 | 177,40 | 179,78 | 168,19 | 172,73 | -4,26% | 1.106,00 |
| 01.06.2026 | 170,46 | 181,71 | 168,91 | 180,42 | 10,45% | 3.821,00 |
| 29.05.2026 | 153,15 | 166,42 | 151,99 | 163,35 | 7,87% | 582,00 |
| 28.05.2026 | 150,00 | 156,88 | 147,76 | 151,43 | -1,29% | 867,00 |
| 27.05.2026 | 153,72 | 157,89 | 152,27 | 153,41 | -0,62% | 575,00 |
| 26.05.2026 | 155,87 | 156,98 | 152,87 | 154,37 | -1,83% | 75,00 |
| 25.05.2026 | 155,26 | 158,02 | 155,26 | 157,25 | 1,26% | 806,00 |
| 22.05.2026 | 154,05 | 157,93 | 152,71 | 155,29 | 2,33% | 178,00 |
| 21.05.2026 | 152,81 | 153,20 | 148,58 | 151,76 | -1,94% | 111,00 |
| 20.05.2026 | 154,56 | 155,11 | 149,57 | 154,77 | -0,17% | 210,00 |
| 19.05.2026 | 154,50 | 161,34 | 153,98 | 155,04 | 0,62% | 488,00 |
| 18.05.2026 | 149,23 | 155,16 | 145,79 | 154,08 | 3,07% | 1.114,00 |
| 15.05.2026 | 143,61 | 151,33 | 143,55 | 149,49 | 3,99% | 395,00 |
| 14.05.2026 | 141,88 | 144,97 | 140,65 | 143,76 | 1,27% | 539,00 |
| 13.05.2026 | 146,52 | 146,98 | 140,72 | 141,96 | -2,63% | 611,00 |
| 12.05.2026 | 150,68 | 152,12 | 145,28 | 145,79 | -3,14% | 120,00 |