230,600€
-0,09%
Echtzeit-Aktienkurs Salesforce
Bid:
Ask:
Aktienkurse zur Salesforce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 231,25 | 232,75 | 229,25 | 231,15 | 0,15% | 4.567,00 |
| 30.06.2025 | 234,30 | 235,70 | 230,40 | 230,80 | -0,11% | 5.250,00 |
| 27.06.2025 | 231,45 | 233,55 | 231,00 | 231,05 | 0,17% | 5.244,00 |
| 26.06.2025 | 230,05 | 231,50 | 226,60 | 230,65 | 0,35% | 10.179,00 |
| 25.06.2025 | 234,45 | 236,05 | 229,45 | 229,85 | -1,73% | 5.230,00 |
| 24.06.2025 | 228,75 | 235,40 | 228,05 | 233,90 | 3,31% | 10.742,00 |
| 23.06.2025 | 226,25 | 229,40 | 225,25 | 226,40 | 0,04% | 5.019,00 |
| 20.06.2025 | 225,55 | 228,10 | 224,05 | 226,30 | 0,40% | 5.713,00 |
| 19.06.2025 | 226,30 | 226,30 | 223,60 | 225,40 | -0,27% | 2.974,00 |
| 18.06.2025 | 228,00 | 230,50 | 224,20 | 226,00 | -1,09% | 7.421,00 |
| 17.06.2025 | 227,75 | 234,20 | 226,00 | 228,50 | 0,26% | 6.949,00 |
| 16.06.2025 | 224,00 | 228,05 | 223,85 | 227,90 | 1,83% | 7.481,00 |
| 13.06.2025 | 229,00 | 230,55 | 223,40 | 223,80 | -2,76% | 18.523,00 |
| 12.06.2025 | 230,65 | 232,25 | 227,00 | 230,15 | -0,75% | 8.831,00 |
| 11.06.2025 | 233,85 | 236,00 | 231,10 | 231,90 | -1,24% | 5.653,00 |
| 10.06.2025 | 238,60 | 239,50 | 233,65 | 234,80 | -2,21% | 12.779,00 |
| 09.06.2025 | 241,00 | 241,60 | 237,00 | 240,10 | -0,37% | 7.678,00 |
| 06.06.2025 | 234,05 | 241,00 | 234,00 | 241,00 | 3,37% | 12.129,00 |
| 05.06.2025 | 230,80 | 235,00 | 229,55 | 233,15 | 1,08% | 9.770,00 |
| 04.06.2025 | 232,95 | 233,65 | 229,05 | 230,65 | -0,86% | 27.950,00 |
| 03.06.2025 | 228,65 | 232,75 | 227,55 | 232,65 | 1,88% | 11.733,00 |
| 02.06.2025 | 232,50 | 232,50 | 226,50 | 228,35 | -2,12% | 9.499,00 |
| 30.05.2025 | 233,95 | 237,70 | 229,55 | 233,30 | 1,43% | 16.031,00 |
| 29.05.2025 | 250,50 | 251,95 | 225,00 | 230,00 | -5,58% | 25.799,00 |
| 28.05.2025 | 245,85 | 247,50 | 241,95 | 243,60 | -0,33% | 7.615,00 |
| 27.05.2025 | 242,00 | 248,00 | 237,80 | 244,40 | 0,18% | 5.623,00 |
| 26.05.2025 | 240,35 | 244,00 | 240,35 | 243,95 | 1,75% | 4.000,00 |
| 23.05.2025 | 249,90 | 251,10 | 239,65 | 239,75 | -4,58% | 10.130,00 |
| 22.05.2025 | 248,85 | 253,90 | 248,35 | 251,25 | 0,70% | 3.295,00 |
| 21.05.2025 | 253,05 | 254,00 | 248,05 | 249,50 | -1,93% | 5.898,00 |
| 20.05.2025 | 255,05 | 256,60 | 253,20 | 254,40 | -0,41% | 4.534,00 |
| 19.05.2025 | 258,50 | 258,65 | 254,25 | 255,45 | -2,18% | 4.457,00 |
| 16.05.2025 | 259,80 | 261,90 | 258,55 | 261,15 | 0,54% | 2.611,00 |
| 15.05.2025 | 260,70 | 261,45 | 257,20 | 259,75 | 0,23% | 3.851,00 |
| 14.05.2025 | 259,10 | 264,10 | 257,30 | 259,15 | 0,25% | 4.806,00 |
| 13.05.2025 | 264,50 | 264,50 | 258,30 | 258,50 | -0,54% | 8.032,00 |
| 12.05.2025 | 248,05 | 260,60 | 248,05 | 259,90 | 6,30% | 12.463,00 |
| 09.05.2025 | 249,70 | 250,40 | 244,00 | 244,50 | -2,20% | 3.009,00 |
| 08.05.2025 | 247,95 | 252,25 | 247,10 | 250,00 | 1,85% | 5.149,00 |
| 07.05.2025 | 244,00 | 246,00 | 241,00 | 245,45 | 1,95% | 2.052,00 |
| 06.05.2025 | 240,05 | 242,00 | 237,45 | 240,75 | -0,10% | 2.049,00 |
| 05.05.2025 | 243,85 | 243,85 | 239,40 | 241,00 | -0,76% | 2.994,00 |
| 02.05.2025 | 237,00 | 244,20 | 237,00 | 242,85 | 3,56% | 6.269,00 |
| 30.04.2025 | 234,95 | 235,90 | 231,45 | 234,50 | -0,49% | 4.195,00 |
| 29.04.2025 | 233,00 | 235,90 | 231,45 | 235,65 | 1,16% | 2.061,00 |
| 28.04.2025 | 237,00 | 237,50 | 231,40 | 232,95 | -0,98% | 9.326,00 |
| 25.04.2025 | 236,05 | 236,70 | 232,05 | 235,25 | 1,14% | 10.460,00 |
| 24.04.2025 | 226,45 | 232,90 | 223,35 | 232,60 | 5,08% | 8.065,00 |
| 23.04.2025 | 215,55 | 225,70 | 215,55 | 221,35 | 3,94% | 8.664,00 |
| 22.04.2025 | 208,00 | 213,30 | 205,50 | 212,95 | -2,00% | 10.668,00 |
| 17.04.2025 | 222,55 | 223,50 | 217,30 | 217,30 | -0,91% | 6.302,00 |
| 16.04.2025 | 222,25 | 225,85 | 216,15 | 219,30 | -3,09% | 5.514,00 |
| 15.04.2025 | 224,60 | 227,55 | 222,60 | 226,30 | 0,53% | 3.873,00 |
| 14.04.2025 | 228,00 | 230,00 | 222,85 | 225,10 | 0,31% | 7.777,00 |
| 11.04.2025 | 227,20 | 229,25 | 218,00 | 224,40 | -0,33% | 5.936,00 |
| 10.04.2025 | 247,00 | 247,00 | 222,40 | 225,15 | -7,00% | 9.956,00 |
| 09.04.2025 | 219,00 | 245,10 | 212,00 | 242,10 | 8,83% | 11.302,00 |
| 08.04.2025 | 224,00 | 235,30 | 219,85 | 222,45 | -0,07% | 10.714,00 |
| 07.04.2025 | 208,00 | 230,85 | 200,20 | 222,60 | 1,48% | 16.747,00 |
| 04.04.2025 | 228,65 | 231,15 | 217,90 | 219,35 | -5,31% | 17.516,00 |
| 03.04.2025 | 244,00 | 244,00 | 228,70 | 231,65 | -7,64% | 12.016,00 |
| 02.04.2025 | 250,05 | 251,95 | 244,50 | 250,80 | 0,04% | 4.752,00 |
| 01.04.2025 | 247,95 | 250,95 | 246,00 | 250,70 | 1,09% | 6.994,00 |
| 31.03.2025 | 248,25 | 248,25 | 239,75 | 248,00 | -0,24% | 11.704,00 |
| 28.03.2025 | 257,90 | 257,90 | 248,20 | 248,60 | -3,48% | 4.748,00 |
| 27.03.2025 | 261,55 | 261,65 | 256,00 | 257,55 | -1,57% | 6.631,00 |
| 26.03.2025 | 267,60 | 268,15 | 260,05 | 261,65 | -2,31% | 5.075,00 |
| 25.03.2025 | 264,60 | 268,55 | 263,50 | 267,85 | 1,08% | 12.433,00 |
| 24.03.2025 | 259,00 | 265,35 | 259,00 | 265,00 | 2,22% | 5.160,00 |
| 21.03.2025 | 257,55 | 260,60 | 253,35 | 259,25 | 0,68% | 3.108,00 |
| 20.03.2025 | 258,50 | 261,10 | 255,20 | 257,50 | 0,29% | 4.534,00 |
| 19.03.2025 | 254,00 | 258,95 | 254,00 | 256,75 | 0,90% | 2.689,00 |
| 18.03.2025 | 257,15 | 257,15 | 252,85 | 254,45 | -1,03% | 21.249,00 |
| 17.03.2025 | 256,20 | 258,90 | 253,45 | 257,10 | 0,04% | 6.374,00 |
| 14.03.2025 | 252,75 | 257,15 | 250,85 | 257,00 | 2,37% | 3.681,00 |
| 13.03.2025 | 261,00 | 262,40 | 248,20 | 251,05 | -3,92% | 9.787,00 |
| 12.03.2025 | 254,70 | 262,30 | 254,05 | 261,30 | 3,38% | 8.216,00 |
| 11.03.2025 | 250,75 | 256,60 | 248,05 | 252,75 | 0,64% | 10.647,00 |
| 10.03.2025 | 259,85 | 260,80 | 250,20 | 251,15 | -3,74% | 13.088,00 |
| 07.03.2025 | 264,50 | 265,20 | 253,70 | 260,90 | -1,55% | 11.587,00 |
| 06.03.2025 | 270,15 | 275,30 | 264,10 | 265,00 | -2,14% | 8.784,00 |
| 05.03.2025 | 273,00 | 274,30 | 265,25 | 270,80 | 0,13% | 10.358,00 |
| 04.03.2025 | 279,00 | 279,95 | 268,20 | 270,45 | -3,12% | 17.264,00 |
| 03.03.2025 | 285,00 | 287,95 | 278,20 | 279,15 | -1,88% | 6.272,00 |
| 28.02.2025 | 281,35 | 289,90 | 280,55 | 284,50 | 0,53% | 6.119,00 |
| 27.02.2025 | 278,00 | 292,50 | 278,00 | 283,00 | -3,41% | 17.589,00 |
| 26.02.2025 | 297,65 | 301,20 | 292,35 | 293,00 | 0,46% | 4.765,00 |
| 25.02.2025 | 294,90 | 295,90 | 286,15 | 291,65 | -1,03% | 7.183,00 |
| 24.02.2025 | 296,85 | 300,05 | 290,50 | 294,70 | -0,08% | 9.605,00 |
| 21.02.2025 | 303,75 | 306,65 | 293,15 | 294,95 | -2,88% | 7.486,00 |
| 20.02.2025 | 310,85 | 311,45 | 303,20 | 303,70 | -2,61% | 4.624,00 |
| 19.02.2025 | 315,35 | 318,30 | 310,00 | 311,85 | -0,73% | 5.781,00 |
| 18.02.2025 | 314,60 | 315,35 | 309,05 | 314,15 | -0,27% | 4.372,00 |
| 17.02.2025 | 312,50 | 316,00 | 311,05 | 315,00 | 1,42% | 4.012,00 |
| 14.02.2025 | 315,40 | 317,15 | 307,25 | 310,60 | -1,24% | 4.750,00 |
| 13.02.2025 | 314,45 | 316,40 | 310,85 | 314,50 | 0,08% | 5.102,00 |
| 12.02.2025 | 313,85 | 314,25 | 306,70 | 314,25 | 0,16% | 4.369,00 |
| 11.02.2025 | 317,15 | 317,50 | 310,35 | 313,75 | -1,17% | 3.806,00 |
| 10.02.2025 | 316,95 | 321,40 | 316,20 | 317,45 | 0,55% | 5.568,00 |
| 07.02.2025 | 319,95 | 321,65 | 313,35 | 315,70 | -0,85% | 4.553,00 |