158,670€
-1,87%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 159,98 | 160,28 | 158,38 | 158,87 | -1,75% | 2.553,00 |
| 16.02.2026 | 160,50 | 162,96 | 160,32 | 161,70 | 1,38% | 12.312,00 |
| 13.02.2026 | 155,02 | 163,00 | 155,02 | 159,50 | 2,13% | 18.685,00 |
| 12.02.2026 | 157,00 | 158,30 | 151,78 | 156,18 | 0,21% | 29.735,00 |
| 11.02.2026 | 163,02 | 164,42 | 153,10 | 155,86 | -4,24% | 26.389,00 |
| 10.02.2026 | 163,52 | 167,08 | 157,00 | 162,76 | -0,02% | 29.048,00 |
| 09.02.2026 | 163,00 | 163,74 | 156,02 | 162,80 | 0,54% | 22.293,00 |
| 06.02.2026 | 162,00 | 164,46 | 158,44 | 161,92 | 0,50% | 27.886,00 |
| 05.02.2026 | 169,00 | 169,98 | 160,34 | 161,12 | -4,78% | 24.068,00 |
| 04.02.2026 | 166,40 | 169,82 | 158,56 | 169,20 | 1,89% | 27.813,00 |
| 03.02.2026 | 179,42 | 179,78 | 163,58 | 166,06 | -7,15% | 31.460,00 |
| 02.02.2026 | 177,50 | 183,32 | 176,02 | 178,84 | -0,28% | 16.695,00 |
| 30.01.2026 | 178,30 | 180,92 | 177,00 | 179,34 | 0,19% | 15.704,00 |
| 29.01.2026 | 187,46 | 188,48 | 175,12 | 179,00 | -6,26% | 32.122,00 |
| 28.01.2026 | 191,98 | 194,06 | 190,02 | 190,96 | 0,75% | 10.318,00 |
| 27.01.2026 | 197,08 | 198,58 | 188,78 | 189,54 | -1,99% | 13.639,00 |
| 26.01.2026 | 192,32 | 194,42 | 191,32 | 193,38 | 0,24% | 11.168,00 |
| 23.01.2026 | 194,32 | 196,42 | 192,62 | 192,92 | -0,56% | 6.041,00 |
| 22.01.2026 | 190,98 | 194,38 | 189,32 | 194,00 | 2,37% | 14.807,00 |
| 21.01.2026 | 187,72 | 191,24 | 186,52 | 189,50 | 1,07% | 10.079,00 |
| 20.01.2026 | 191,70 | 194,04 | 187,34 | 187,50 | -1,98% | 14.197,00 |
| 19.01.2026 | 193,50 | 194,98 | 190,72 | 191,28 | -2,34% | 24.055,00 |
| 16.01.2026 | 201,75 | 202,45 | 195,20 | 195,86 | -2,70% | 17.611,00 |
| 15.01.2026 | 205,70 | 207,25 | 199,52 | 201,30 | -2,09% | 23.711,00 |
| 14.01.2026 | 207,20 | 208,55 | 203,25 | 205,60 | -0,70% | 13.610,00 |
| 13.01.2026 | 221,75 | 223,25 | 206,50 | 207,05 | -6,82% | 19.794,00 |
| 12.01.2026 | 221,60 | 223,90 | 219,30 | 222,20 | -0,49% | 6.111,00 |
| 09.01.2026 | 223,55 | 225,20 | 220,95 | 223,30 | -0,22% | 5.178,00 |
| 08.01.2026 | 226,55 | 227,65 | 223,80 | 223,80 | -1,76% | 5.876,00 |
| 07.01.2026 | 224,45 | 229,00 | 223,85 | 227,80 | 1,58% | 8.171,00 |
| 06.01.2026 | 218,85 | 225,30 | 217,10 | 224,25 | 2,54% | 8.068,00 |
| 05.01.2026 | 217,95 | 221,45 | 216,45 | 218,70 | 1,04% | 9.265,00 |
| 02.01.2026 | 227,30 | 227,95 | 215,35 | 216,45 | -4,63% | 8.353,00 |
| 30.12.2025 | 225,55 | 227,30 | 225,55 | 226,95 | 0,22% | 1.522,00 |
| 29.12.2025 | 225,70 | 228,00 | 224,65 | 226,45 | 1,30% | 15.867,00 |
| 23.12.2025 | 223,65 | 224,60 | 221,25 | 223,55 | -0,56% | 7.345,00 |
| 22.12.2025 | 222,00 | 224,95 | 221,00 | 224,80 | 1,65% | 5.913,00 |
| 19.12.2025 | 218,95 | 223,00 | 218,90 | 221,15 | 0,61% | 5.287,00 |
| 18.12.2025 | 219,05 | 222,30 | 218,75 | 219,80 | -0,32% | 6.476,00 |
| 17.12.2025 | 217,75 | 223,00 | 217,20 | 220,50 | 1,54% | 6.151,00 |
| 16.12.2025 | 215,65 | 217,15 | 213,00 | 217,15 | 0,46% | 6.852,00 |
| 15.12.2025 | 224,30 | 224,45 | 215,25 | 216,15 | -3,27% | 8.045,00 |
| 12.12.2025 | 223,15 | 225,20 | 222,35 | 223,45 | 0,00% | 18.442,00 |
| 11.12.2025 | 224,30 | 227,30 | 221,80 | 223,45 | -1,06% | 8.177,00 |
| 10.12.2025 | 224,50 | 227,45 | 222,75 | 225,85 | 0,65% | 8.684,00 |
| 09.12.2025 | 222,75 | 225,35 | 222,00 | 224,40 | 0,67% | 9.009,00 |
| 08.12.2025 | 224,20 | 226,55 | 220,65 | 222,90 | -0,42% | 11.496,00 |
| 05.12.2025 | 213,20 | 225,05 | 212,55 | 223,85 | 5,17% | 19.904,00 |
| 04.12.2025 | 209,95 | 213,65 | 203,95 | 212,85 | 3,98% | 25.973,00 |
| 03.12.2025 | 202,75 | 204,85 | 200,65 | 204,70 | 1,26% | 18.241,00 |
| 02.12.2025 | 200,60 | 203,80 | 199,94 | 202,15 | 1,00% | 6.701,00 |
| 01.12.2025 | 198,38 | 201,65 | 196,28 | 200,15 | 0,83% | 5.430,00 |
| 28.11.2025 | 197,02 | 200,50 | 197,02 | 198,50 | 0,94% | 2.659,00 |
| 27.11.2025 | 197,28 | 197,46 | 196,30 | 196,66 | -0,21% | 5.215,00 |
| 26.11.2025 | 201,90 | 202,30 | 195,24 | 197,08 | -2,44% | 4.677,00 |
| 25.11.2025 | 196,34 | 202,00 | 194,50 | 202,00 | 2,89% | 7.699,00 |
| 24.11.2025 | 197,92 | 198,88 | 195,56 | 196,32 | -0,35% | 5.221,00 |
| 21.11.2025 | 196,02 | 198,38 | 193,08 | 197,00 | 0,68% | 5.000,00 |
| 20.11.2025 | 199,00 | 200,25 | 193,62 | 195,66 | -0,93% | 7.741,00 |
| 19.11.2025 | 201,70 | 202,40 | 195,64 | 197,50 | -1,67% | 6.700,00 |
| 18.11.2025 | 203,40 | 205,00 | 198,84 | 200,85 | -1,78% | 7.755,00 |
| 17.11.2025 | 210,00 | 210,95 | 203,50 | 204,50 | -2,80% | 3.692,00 |
| 14.11.2025 | 205,65 | 210,90 | 203,55 | 210,40 | 1,94% | 4.674,00 |
| 13.11.2025 | 212,40 | 213,15 | 206,25 | 206,40 | -2,82% | 6.945,00 |
| 12.11.2025 | 211,10 | 214,40 | 210,60 | 212,40 | 0,66% | 2.879,00 |
| 11.11.2025 | 209,50 | 211,75 | 207,55 | 211,00 | 1,05% | 4.616,00 |
| 10.11.2025 | 209,00 | 209,95 | 203,80 | 208,80 | 0,85% | 10.482,00 |
| 07.11.2025 | 207,75 | 208,45 | 204,00 | 207,05 | -0,14% | 5.214,00 |
| 06.11.2025 | 219,05 | 219,45 | 203,50 | 207,35 | -5,81% | 13.369,00 |
| 05.11.2025 | 220,10 | 223,40 | 219,55 | 220,15 | -0,68% | 4.407,00 |
| 04.11.2025 | 223,80 | 225,95 | 220,75 | 221,65 | -2,31% | 11.638,00 |
| 03.11.2025 | 226,60 | 226,95 | 221,70 | 226,90 | 0,69% | 4.567,00 |
| 31.10.2025 | 221,45 | 226,75 | 220,00 | 225,35 | 1,65% | 6.711,00 |
| 30.10.2025 | 215,05 | 224,25 | 214,80 | 221,70 | 1,91% | 6.902,00 |
| 29.10.2025 | 218,95 | 219,00 | 214,70 | 217,55 | -0,32% | 5.250,00 |
| 28.10.2025 | 218,55 | 222,15 | 217,60 | 218,25 | -0,50% | 6.226,00 |
| 27.10.2025 | 220,95 | 222,50 | 219,20 | 219,35 | 0,18% | 9.122,00 |
| 24.10.2025 | 219,90 | 221,80 | 218,55 | 218,95 | -0,34% | 4.407,00 |
| 23.10.2025 | 221,40 | 223,00 | 218,80 | 219,70 | -0,86% | 5.298,00 |
| 22.10.2025 | 227,55 | 228,30 | 220,75 | 221,60 | -2,68% | 9.195,00 |
| 21.10.2025 | 219,05 | 229,90 | 218,05 | 227,70 | 4,21% | 14.743,00 |
| 20.10.2025 | 209,95 | 219,15 | 209,10 | 218,50 | 4,72% | 15.551,00 |
| 17.10.2025 | 209,35 | 214,55 | 205,20 | 208,65 | -0,60% | 8.921,00 |
| 16.10.2025 | 210,45 | 219,65 | 207,65 | 209,90 | 3,48% | 28.993,00 |
| 15.10.2025 | 207,80 | 209,30 | 202,85 | 202,85 | -1,86% | 10.589,00 |
| 14.10.2025 | 215,00 | 218,00 | 206,70 | 206,70 | -3,86% | 10.213,00 |
| 13.10.2025 | 209,25 | 215,30 | 209,05 | 215,00 | 3,27% | 7.430,00 |
| 10.10.2025 | 211,70 | 215,20 | 207,35 | 208,20 | -1,72% | 10.481,00 |
| 09.10.2025 | 207,00 | 212,75 | 204,35 | 211,85 | 2,62% | 7.144,00 |
| 08.10.2025 | 206,80 | 207,75 | 202,80 | 206,45 | 0,22% | 4.739,00 |
| 07.10.2025 | 209,75 | 212,00 | 203,50 | 206,00 | -1,83% | 7.290,00 |
| 06.10.2025 | 204,40 | 213,60 | 201,50 | 209,85 | 2,44% | 14.018,00 |
| 03.10.2025 | 204,05 | 206,50 | 202,50 | 204,85 | 0,42% | 4.096,00 |
| 02.10.2025 | 201,10 | 204,10 | 199,28 | 204,00 | 1,49% | 7.218,00 |
| 01.10.2025 | 200,95 | 206,15 | 199,08 | 201,00 | -0,42% | 10.572,00 |
| 30.09.2025 | 209,20 | 209,45 | 200,80 | 201,85 | -3,42% | 6.441,00 |
| 29.09.2025 | 208,15 | 209,60 | 207,05 | 209,00 | 0,43% | 4.384,00 |
| 26.09.2025 | 206,55 | 209,05 | 205,90 | 208,10 | 0,73% | 3.548,00 |
| 25.09.2025 | 210,00 | 210,10 | 205,60 | 206,60 | -1,50% | 3.979,00 |
| 24.09.2025 | 207,15 | 211,60 | 207,15 | 209,75 | 1,28% | 3.607,00 |