308,950€
-1,70%
Echtzeit-Aktienkurs Salesforce
Bid:
Ask:
Aktienkurse zur Salesforce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 311,65 | 312,00 | 308,15 | 309,00 | -1,69% | 7.918,00 |
| 14.11.2024 | 323,95 | 327,95 | 313,50 | 314,30 | -3,01% | 6.327,00 |
| 13.11.2024 | 319,65 | 329,10 | 319,05 | 324,05 | 0,90% | 6.672,00 |
| 12.11.2024 | 320,70 | 328,05 | 312,45 | 321,15 | 0,00% | 12.170,00 |
| 11.11.2024 | 301,00 | 323,75 | 300,25 | 321,15 | 6,96% | 15.109,00 |
| 08.11.2024 | 287,65 | 300,45 | 285,70 | 300,25 | 4,25% | 10.594,00 |
| 07.11.2024 | 285,55 | 288,85 | 284,10 | 288,00 | 0,70% | 4.927,00 |
| 06.11.2024 | 280,50 | 287,25 | 278,60 | 286,00 | 5,26% | 11.924,00 |
| 05.11.2024 | 274,95 | 274,95 | 270,15 | 271,70 | -1,11% | 3.399,00 |
| 04.11.2024 | 271,15 | 275,85 | 269,25 | 274,75 | 0,97% | 4.842,00 |
| 01.11.2024 | 269,80 | 272,95 | 268,15 | 272,10 | 1,55% | 1.846,00 |
| 31.10.2024 | 271,65 | 272,25 | 266,85 | 267,95 | -1,62% | 4.341,00 |
| 30.10.2024 | 276,30 | 277,50 | 272,00 | 272,35 | -1,45% | 4.872,00 |
| 29.10.2024 | 272,15 | 277,70 | 271,75 | 276,35 | 1,52% | 4.249,00 |
| 28.10.2024 | 270,25 | 273,55 | 270,05 | 272,20 | 1,19% | 4.296,00 |
| 25.10.2024 | 265,65 | 271,15 | 265,30 | 269,00 | 1,41% | 2.965,00 |
| 24.10.2024 | 263,70 | 267,10 | 262,55 | 265,25 | 0,78% | 4.098,00 |
| 23.10.2024 | 265,80 | 268,30 | 262,60 | 263,20 | -1,50% | 3.523,00 |
| 22.10.2024 | 269,35 | 270,55 | 266,10 | 267,20 | -0,71% | 3.505,00 |
| 21.10.2024 | 269,25 | 270,70 | 265,35 | 269,10 | -0,33% | 5.535,00 |
| 18.10.2024 | 268,15 | 271,15 | 267,65 | 270,00 | 0,43% | 6.544,00 |
| 17.10.2024 | 267,55 | 270,55 | 267,35 | 268,85 | 0,49% | 5.865,00 |
| 16.10.2024 | 264,35 | 267,55 | 261,25 | 267,55 | 0,96% | 3.328,00 |
| 15.10.2024 | 267,80 | 268,35 | 264,70 | 265,00 | -0,88% | 3.696,00 |
| 14.10.2024 | 263,85 | 268,20 | 263,05 | 267,35 | 1,62% | 10.100,00 |
| 11.10.2024 | 264,75 | 265,60 | 261,70 | 263,10 | -0,81% | 4.028,00 |
| 10.10.2024 | 263,65 | 265,25 | 260,65 | 265,25 | 0,57% | 3.444,00 |
| 09.10.2024 | 264,75 | 266,00 | 262,05 | 263,75 | -0,75% | 3.205,00 |
| 08.10.2024 | 258,40 | 266,30 | 257,40 | 265,75 | 2,41% | 4.179,00 |
| 07.10.2024 | 261,05 | 262,35 | 258,40 | 259,50 | -1,01% | 4.912,00 |
| 04.10.2024 | 254,20 | 262,15 | 254,20 | 262,15 | 3,43% | 9.540,00 |
| 03.10.2024 | 252,90 | 254,50 | 250,05 | 253,45 | 0,06% | 1.697,00 |
| 02.10.2024 | 244,25 | 255,15 | 243,65 | 253,30 | 3,71% | 7.340,00 |
| 01.10.2024 | 245,65 | 247,90 | 243,60 | 244,25 | -0,06% | 2.946,00 |
| 30.09.2024 | 247,55 | 248,30 | 242,15 | 244,40 | -1,27% | 2.698,00 |
| 27.09.2024 | 246,95 | 248,70 | 246,40 | 247,55 | 0,63% | 4.347,00 |
| 26.09.2024 | 247,40 | 249,65 | 244,25 | 246,00 | 0,02% | 6.221,00 |
| 25.09.2024 | 240,35 | 248,30 | 240,00 | 245,95 | 1,63% | 4.698,00 |
| 24.09.2024 | 238,30 | 244,00 | 237,15 | 242,00 | 1,92% | 9.035,00 |
| 23.09.2024 | 239,70 | 241,95 | 235,70 | 237,45 | -0,63% | 5.050,00 |
| 20.09.2024 | 238,20 | 242,30 | 235,05 | 238,95 | 0,48% | 1.949,00 |
| 19.09.2024 | 229,25 | 241,30 | 228,75 | 237,80 | 4,76% | 6.494,00 |
| 18.09.2024 | 229,45 | 232,05 | 225,55 | 227,00 | -1,18% | 5.258,00 |
| 17.09.2024 | 230,20 | 233,90 | 229,25 | 229,70 | -0,58% | 5.093,00 |
| 16.09.2024 | 230,45 | 231,50 | 228,70 | 231,05 | 0,57% | 3.273,00 |
| 13.09.2024 | 228,60 | 231,70 | 227,50 | 229,75 | 0,35% | 2.636,00 |
| 12.09.2024 | 228,20 | 229,60 | 226,55 | 228,95 | 1,40% | 5.041,00 |
| 11.09.2024 | 222,45 | 225,80 | 220,00 | 225,80 | 1,37% | 3.947,00 |
| 10.09.2024 | 222,95 | 224,10 | 220,80 | 222,75 | -0,13% | 5.361,00 |
| 09.09.2024 | 220,35 | 225,60 | 220,35 | 223,05 | 1,41% | 4.289,00 |
| 06.09.2024 | 221,95 | 224,45 | 218,05 | 219,95 | -0,83% | 3.906,00 |
| 05.09.2024 | 223,00 | 225,20 | 220,95 | 221,80 | -0,87% | 3.678,00 |
| 04.09.2024 | 222,95 | 225,00 | 221,60 | 223,75 | -0,02% | 3.357,00 |
| 03.09.2024 | 228,40 | 229,90 | 223,80 | 223,80 | -2,06% | 4.003,00 |
| 02.09.2024 | 228,30 | 230,00 | 227,50 | 228,50 | 0,22% | 3.542,00 |
| 30.08.2024 | 233,05 | 234,50 | 227,05 | 228,00 | -1,72% | 8.692,00 |
| 29.08.2024 | 242,05 | 247,00 | 232,00 | 232,00 | -0,56% | 12.508,00 |
| 28.08.2024 | 236,25 | 237,75 | 231,65 | 233,30 | -0,87% | 7.337,00 |
| 27.08.2024 | 236,95 | 238,40 | 231,00 | 235,35 | -0,76% | 2.806,00 |
| 26.08.2024 | 235,95 | 239,25 | 235,50 | 237,15 | 0,32% | 2.063,00 |
| 23.08.2024 | 235,45 | 238,05 | 233,40 | 236,40 | 1,63% | 2.053,00 |
| 22.08.2024 | 234,90 | 236,00 | 231,80 | 232,60 | -0,75% | 1.355,00 |
| 21.08.2024 | 236,25 | 236,45 | 233,20 | 234,35 | -0,28% | 2.965,00 |
| 20.08.2024 | 239,05 | 239,90 | 234,75 | 235,00 | -1,57% | 2.943,00 |
| 19.08.2024 | 237,35 | 239,25 | 236,50 | 238,75 | 0,17% | 3.449,00 |
| 16.08.2024 | 239,95 | 239,95 | 237,00 | 238,35 | -0,27% | 2.881,00 |
| 15.08.2024 | 232,00 | 239,00 | 231,75 | 239,00 | 3,22% | 3.703,00 |
| 14.08.2024 | 232,05 | 233,35 | 229,95 | 231,55 | -0,02% | 2.108,00 |
| 13.08.2024 | 229,60 | 233,05 | 229,55 | 231,60 | 0,94% | 3.973,00 |
| 12.08.2024 | 231,90 | 232,50 | 228,10 | 229,45 | -0,82% | 2.828,00 |
| 09.08.2024 | 228,05 | 231,35 | 226,75 | 231,35 | 1,25% | 5.206,00 |
| 08.08.2024 | 219,75 | 228,50 | 218,05 | 228,50 | 4,03% | 6.151,00 |
| 07.08.2024 | 219,95 | 225,50 | 219,15 | 219,65 | 0,53% | 3.114,00 |
| 06.08.2024 | 221,10 | 223,45 | 218,00 | 218,50 | 0,30% | 7.914,00 |
| 05.08.2024 | 216,00 | 220,50 | 201,05 | 217,85 | -2,51% | 22.827,00 |
| 02.08.2024 | 232,15 | 232,45 | 221,05 | 223,45 | -4,51% | 17.010,00 |
| 01.08.2024 | 239,25 | 243,45 | 232,00 | 234,00 | -2,72% | 3.869,00 |
| 31.07.2024 | 236,20 | 241,30 | 235,05 | 240,55 | 1,48% | 10.405,00 |
| 30.07.2024 | 239,65 | 241,30 | 236,15 | 237,05 | -0,82% | 3.740,00 |
| 29.07.2024 | 242,55 | 245,50 | 239,00 | 239,00 | -1,42% | 5.203,00 |
| 26.07.2024 | 237,35 | 243,15 | 236,65 | 242,45 | 2,17% | 3.313,00 |
| 25.07.2024 | 234,35 | 242,55 | 231,00 | 237,30 | 3,31% | 6.348,00 |
| 24.07.2024 | 234,95 | 235,55 | 229,70 | 229,70 | -2,88% | 4.635,00 |
| 23.07.2024 | 233,20 | 237,10 | 233,20 | 236,50 | 0,98% | 8.095,00 |
| 22.07.2024 | 228,10 | 234,60 | 227,55 | 234,20 | 2,95% | 2.960,00 |
| 19.07.2024 | 227,85 | 228,05 | 225,20 | 227,50 | 0,22% | 4.027,00 |
| 18.07.2024 | 229,85 | 231,95 | 225,60 | 227,00 | -1,35% | 6.750,00 |
| 17.07.2024 | 234,15 | 234,15 | 228,35 | 230,10 | -2,13% | 7.312,00 |
| 16.07.2024 | 233,05 | 235,40 | 230,05 | 235,10 | 1,16% | 6.449,00 |
| 15.07.2024 | 233,55 | 234,85 | 231,65 | 232,40 | -0,39% | 3.969,00 |
| 12.07.2024 | 230,55 | 233,75 | 229,60 | 233,30 | 0,60% | 4.675,00 |
| 11.07.2024 | 232,40 | 234,10 | 230,50 | 231,90 | -0,62% | 4.609,00 |
| 10.07.2024 | 232,65 | 235,00 | 227,45 | 233,35 | -0,17% | 9.933,00 |
| 09.07.2024 | 237,85 | 239,50 | 232,30 | 233,75 | -1,70% | 4.941,00 |
| 08.07.2024 | 241,75 | 242,95 | 237,80 | 237,80 | -2,06% | 4.897,00 |
| 05.07.2024 | 240,55 | 245,85 | 240,50 | 242,80 | 0,96% | 5.413,00 |
| 04.07.2024 | 241,70 | 241,95 | 239,50 | 240,50 | -0,43% | 3.257,00 |
| 03.07.2024 | 238,75 | 242,35 | 237,55 | 241,55 | 1,15% | 5.995,00 |
| 02.07.2024 | 238,05 | 239,55 | 236,60 | 238,80 | 0,00% | 4.604,00 |
| 01.07.2024 | 240,65 | 241,00 | 236,70 | 238,80 | -0,67% | 5.541,00 |