283,650€
-0,30%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 286,65 | 288,88 | 281,85 | 283,60 | -0,32% | 5.035,00 |
| 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 |
| 06.02.2025 | 332,30 | 333,25 | 318,30 | 318,40 | -4,64% | 20.910,00 |
| 05.02.2025 | 329,45 | 333,90 | 325,40 | 333,90 | 0,95% | 3.406,00 |
| 04.02.2025 | 330,75 | 335,60 | 327,50 | 330,75 | -0,11% | 6.262,00 |
| 03.02.2025 | 326,00 | 331,80 | 323,50 | 331,10 | 0,49% | 7.097,00 |
| 31.01.2025 | 333,95 | 336,45 | 328,10 | 329,50 | -0,14% | 4.866,00 |
| 30.01.2025 | 331,70 | 333,00 | 326,45 | 329,95 | -3,08% | 5.243,00 |
| 29.01.2025 | 344,85 | 348,00 | 337,90 | 340,45 | -1,29% | 6.407,00 |
| 28.01.2025 | 336,00 | 351,95 | 333,00 | 344,90 | 4,17% | 10.644,00 |
| 27.01.2025 | 315,80 | 336,35 | 310,05 | 331,10 | 4,14% | 11.968,00 |
| 24.01.2025 | 320,25 | 322,70 | 316,55 | 317,95 | -1,29% | 3.073,00 |
| 23.01.2025 | 319,35 | 322,10 | 317,00 | 322,10 | 0,70% | 7.112,00 |
| 22.01.2025 | 315,60 | 321,60 | 314,05 | 319,85 | 1,72% | 5.446,00 |
| 21.01.2025 | 315,90 | 317,85 | 310,40 | 314,45 | -0,63% | 4.263,00 |
| 20.01.2025 | 315,50 | 318,50 | 315,05 | 316,45 | 0,14% | 4.452,00 |
| 17.01.2025 | 314,95 | 320,10 | 313,40 | 316,00 | 1,41% | 4.157,00 |
| 16.01.2025 | 312,95 | 318,25 | 310,70 | 311,60 | -0,03% | 3.580,00 |
| 15.01.2025 | 314,15 | 322,45 | 311,65 | 311,70 | -0,73% | 5.794,00 |
| 14.01.2025 | 313,75 | 320,85 | 312,35 | 314,00 | 0,43% | 4.321,00 |
| 13.01.2025 | 310,20 | 313,35 | 305,05 | 312,65 | 0,79% | 5.248,00 |
| 10.01.2025 | 318,70 | 318,70 | 308,55 | 310,20 | -2,44% | 5.563,00 |
| 09.01.2025 | 317,35 | 318,40 | 316,05 | 317,95 | 0,55% | 3.149,00 |
| 08.01.2025 | 314,05 | 319,00 | 313,55 | 316,20 | 0,64% | 2.245,00 |
| 07.01.2025 | 316,75 | 318,85 | 312,40 | 314,20 | -0,84% | 5.152,00 |
| 06.01.2025 | 323,20 | 325,50 | 314,85 | 316,85 | -1,86% | 7.075,00 |
| 03.01.2025 | 323,15 | 323,85 | 320,65 | 322,85 | 0,19% | 2.697,00 |
| 02.01.2025 | 324,10 | 329,30 | 319,55 | 322,25 | 0,69% | 4.189,00 |
| 30.12.2024 | 323,55 | 324,35 | 320,05 | 320,05 | -1,34% | 2.885,00 |
| 27.12.2024 | 327,95 | 328,45 | 322,15 | 324,40 | -1,40% | 3.875,00 |
| 23.12.2024 | 332,45 | 333,80 | 324,50 | 329,00 | 0,11% | 4.983,00 |
| 20.12.2024 | 323,10 | 332,15 | 316,35 | 328,65 | 1,37% | 16.802,00 |
| 19.12.2024 | 325,05 | 329,05 | 323,60 | 324,20 | -0,32% | 5.710,00 |
| 18.12.2024 | 334,80 | 339,25 | 324,50 | 325,25 | -3,08% | 9.683,00 |
| 17.12.2024 | 340,10 | 342,25 | 332,80 | 335,60 | -1,31% | 5.228,00 |
| 16.12.2024 | 337,40 | 341,45 | 334,40 | 340,05 | 0,77% | 5.478,00 |
| 13.12.2024 | 347,10 | 349,95 | 336,00 | 337,45 | -1,39% | 7.513,00 |
| 12.12.2024 | 337,00 | 343,25 | 335,00 | 342,20 | 1,09% | 5.967,00 |
| 11.12.2024 | 330,85 | 343,45 | 330,05 | 338,50 | 2,48% | 7.162,00 |
| 10.12.2024 | 332,25 | 337,95 | 330,30 | 330,30 | -0,78% | 4.818,00 |
| 09.12.2024 | 343,25 | 344,50 | 331,25 | 332,90 | -2,94% | 8.382,00 |
| 06.12.2024 | 341,35 | 346,85 | 339,45 | 343,00 | 0,47% | 5.840,00 |
| 05.12.2024 | 348,20 | 351,70 | 337,75 | 341,40 | -2,58% | 9.235,00 |
| 04.12.2024 | 347,00 | 360,00 | 338,35 | 350,45 | 11,40% | 37.634,00 |
| 03.12.2024 | 315,95 | 316,50 | 308,05 | 314,60 | -0,14% | 8.477,00 |
| 02.12.2024 | 313,55 | 318,55 | 313,55 | 315,05 | 0,75% | 8.556,00 |
| 29.11.2024 | 314,95 | 316,65 | 309,40 | 312,70 | -1,34% | 5.154,00 |
| 28.11.2024 | 313,90 | 318,00 | 312,05 | 316,95 | 1,54% | 3.842,00 |
| 27.11.2024 | 322,90 | 322,95 | 310,95 | 312,15 | -4,80% | 4.371,00 |
| 26.11.2024 | 322,55 | 327,90 | 321,40 | 327,90 | 1,42% | 3.539,00 |
| 25.11.2024 | 328,80 | 331,75 | 323,05 | 323,30 | -1,69% | 6.457,00 |
| 22.11.2024 | 321,95 | 329,00 | 320,05 | 328,85 | 2,59% | 6.806,00 |
| 21.11.2024 | 308,80 | 326,95 | 308,00 | 320,55 | 3,89% | 6.997,00 |
| 20.11.2024 | 306,05 | 310,65 | 305,95 | 308,55 | 1,11% | 3.128,00 |
| 19.11.2024 | 304,25 | 306,80 | 299,40 | 305,15 | 0,38% | 6.943,00 |
| 18.11.2024 | 309,05 | 311,20 | 302,45 | 304,00 | -1,62% | 5.700,00 |
| 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 |