149,550€
0,05%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2026 | 149,05 | 150,49 | 149,05 | 150,06 | 0,39% | 47,00 |
| 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 |
| 11.05.2026 | 154,21 | 154,86 | 149,74 | 150,51 | -2,18% | 244,00 |
| 08.05.2026 | 156,48 | 157,65 | 150,17 | 153,87 | -2,99% | 419,00 |
| 07.05.2026 | 154,32 | 160,28 | 154,22 | 158,62 | 2,86% | 251,00 |
| 06.05.2026 | 158,57 | 159,77 | 152,78 | 154,21 | -3,59% | 707,00 |
| 05.05.2026 | 159,15 | 160,20 | 154,89 | 159,96 | 0,87% | 155,00 |
| 04.05.2026 | 157,42 | 162,41 | 155,85 | 158,58 | 5,78% | 1.312,00 |
| 30.04.2026 | 153,71 | 154,09 | 148,09 | 149,91 | -3,35% | 565,00 |
| 29.04.2026 | 155,04 | 155,72 | 151,98 | 155,11 | -0,19% | 43,00 |
| 28.04.2026 | 154,58 | 157,54 | 154,13 | 155,41 | 1,07% | 1.408,00 |
| 27.04.2026 | 152,74 | 156,91 | 150,42 | 153,77 | 1,05% | 594,00 |
| 24.04.2026 | 149,76 | 152,22 | 148,02 | 152,17 | 2,66% | 471,00 |
| 23.04.2026 | 154,81 | 156,49 | 146,23 | 148,23 | -8,60% | 2.171,00 |
| 22.04.2026 | 161,72 | 163,19 | 159,82 | 162,17 | 1,39% | 1.409,00 |
| 21.04.2026 | 158,13 | 164,47 | 156,60 | 159,94 | 1,39% | 334,00 |
| 20.04.2026 | 153,91 | 160,53 | 153,02 | 157,74 | 2,15% | 323,00 |
| 17.04.2026 | 154,09 | 158,73 | 153,74 | 154,42 | 0,55% | 684,00 |
| 16.04.2026 | 152,43 | 156,48 | 151,69 | 153,58 | 1,80% | 385,00 |
| 15.04.2026 | 145,29 | 152,21 | 145,29 | 150,86 | 3,81% | 258,00 |
| 14.04.2026 | 147,77 | 150,36 | 144,61 | 145,32 | -1,03% | 425,00 |
| 13.04.2026 | 140,42 | 147,88 | 140,22 | 146,83 | 4,59% | 580,00 |
| 10.04.2026 | 145,93 | 147,00 | 139,54 | 140,39 | -3,64% | 630,00 |
| 09.04.2026 | 151,27 | 151,74 | 142,96 | 145,70 | -3,59% | 435,00 |
| 08.04.2026 | 160,48 | 161,23 | 150,80 | 151,13 | -4,27% | 186,00 |
| 07.04.2026 | 159,85 | 161,01 | 157,40 | 157,87 | -2,62% | 41,00 |
| 02.04.2026 | 159,79 | 162,41 | 157,57 | 162,12 | 0,91% | 269,00 |
| 01.04.2026 | 162,37 | 163,58 | 157,66 | 160,66 | -0,29% | 813,00 |
| 31.03.2026 | 161,13 | 163,39 | 158,40 | 161,13 | -0,13% | 133,00 |
| 30.03.2026 | 155,80 | 162,71 | 155,28 | 161,34 | 3,78% | 122,00 |
| 27.03.2026 | 161,56 | 161,59 | 155,36 | 155,47 | -3,61% | 248,00 |
| 26.03.2026 | 156,20 | 162,38 | 155,71 | 161,29 | 2,66% | 359,00 |
| 25.03.2026 | 158,94 | 161,72 | 155,53 | 157,11 | -0,86% | 302,00 |
| 24.03.2026 | 167,75 | 168,15 | 157,53 | 158,48 | -5,74% | 210,00 |
| 23.03.2026 | 169,47 | 172,50 | 165,12 | 168,13 | -0,31% | 202,00 |
| 20.03.2026 | 169,03 | 169,60 | 164,55 | 168,65 | 0,26% | 30,00 |
| 19.03.2026 | 169,35 | 174,49 | 167,28 | 168,21 | -0,79% | 215,00 |
| 18.03.2026 | 170,12 | 171,24 | 167,52 | 169,55 | 0,08% | 160,00 |
| 17.03.2026 | 172,05 | 175,37 | 168,56 | 169,42 | -1,51% | 488,00 |
| 16.03.2026 | 168,66 | 172,74 | 168,29 | 172,01 | 2,08% | 193,00 |
| 13.03.2026 | 172,20 | 175,11 | 167,84 | 168,50 | -1,33% | 93,00 |
| 12.03.2026 | 167,87 | 177,66 | 167,21 | 170,77 | 1,90% | 320,00 |
| 11.03.2026 | 168,32 | 172,25 | 165,46 | 167,59 | -0,16% | 109,00 |
| 10.03.2026 | 171,00 | 172,26 | 163,95 | 167,86 | -2,11% | 493,00 |
| 09.03.2026 | 171,57 | 175,70 | 169,17 | 171,47 | -1,23% | 181,00 |
| 06.03.2026 | 175,05 | 175,18 | 170,52 | 173,60 | 0,00% | 123,00 |
| 05.03.2026 | 167,01 | 176,43 | 166,07 | 173,60 | 4,46% | 1.498,00 |
| 04.03.2026 | 168,42 | 170,72 | 165,46 | 166,19 | -1,89% | 342,00 |
| 03.03.2026 | 163,70 | 171,43 | 161,58 | 169,39 | 2,60% | 343,00 |
| 02.03.2026 | 162,24 | 167,10 | 161,78 | 165,10 | 0,82% | 431,00 |