149,550€
0,18%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2026 | 150,00 | 150,48 | 148,82 | 150,06 | 0,52% | 4.871,00 |
| 21.07.2026 | 150,00 | 150,68 | 145,56 | 149,28 | -1,96% | 7.715,00 |
| 20.07.2026 | 148,74 | 153,50 | 146,34 | 152,26 | 1,94% | 5.745,00 |
| 17.07.2026 | 148,44 | 153,28 | 146,22 | 149,36 | -1,07% | 7.420,00 |
| 16.07.2026 | 145,60 | 152,50 | 145,52 | 150,98 | 3,44% | 6.818,00 |
| 15.07.2026 | 146,98 | 151,00 | 145,40 | 145,96 | -0,37% | 11.410,00 |
| 14.07.2026 | 149,68 | 149,68 | 140,02 | 146,50 | -2,84% | 13.438,00 |
| 13.07.2026 | 143,30 | 151,64 | 142,50 | 150,78 | 5,34% | 15.085,00 |
| 10.07.2026 | 142,06 | 145,40 | 141,36 | 143,14 | 0,62% | 5.776,00 |
| 09.07.2026 | 145,48 | 145,74 | 137,00 | 142,26 | -2,28% | 14.453,00 |
| 08.07.2026 | 148,48 | 148,74 | 144,58 | 145,58 | -1,89% | 5.610,00 |
| 07.07.2026 | 145,98 | 150,92 | 145,50 | 148,38 | 2,40% | 12.893,00 |
| 06.07.2026 | 144,98 | 146,54 | 142,00 | 144,90 | 1,03% | 11.402,00 |
| 03.07.2026 | 145,16 | 145,48 | 142,30 | 143,42 | -0,99% | 3.767,00 |
| 02.07.2026 | 143,46 | 146,10 | 141,66 | 144,86 | 0,95% | 11.530,00 |
| 01.07.2026 | 137,02 | 145,58 | 136,72 | 143,50 | 4,24% | 17.896,00 |
| 30.06.2026 | 139,00 | 139,68 | 134,86 | 137,66 | -0,79% | 5.111,00 |
| 29.06.2026 | 139,82 | 141,50 | 137,34 | 138,76 | -0,13% | 8.197,00 |
| 26.06.2026 | 131,80 | 138,94 | 131,78 | 138,94 | 4,72% | 6.594,00 |
| 25.06.2026 | 134,48 | 135,08 | 131,02 | 132,68 | -1,35% | 8.320,00 |
| 24.06.2026 | 136,00 | 138,00 | 133,00 | 134,50 | -0,34% | 9.019,00 |
| 23.06.2026 | 131,48 | 136,42 | 130,82 | 134,96 | 2,71% | 22.071,00 |
| 22.06.2026 | 133,20 | 134,44 | 129,22 | 131,40 | -1,26% | 16.267,00 |
| 19.06.2026 | 132,00 | 133,64 | 131,84 | 133,08 | 0,77% | 10.896,00 |
| 18.06.2026 | 136,14 | 136,38 | 130,62 | 132,06 | -2,12% | 28.510,00 |
| 17.06.2026 | 139,90 | 140,50 | 134,36 | 134,92 | -3,23% | 17.422,00 |
| 16.06.2026 | 142,68 | 143,68 | 138,22 | 139,42 | -1,79% | 15.341,00 |
| 15.06.2026 | 146,50 | 147,44 | 141,84 | 141,96 | -1,11% | 18.034,00 |
| 12.06.2026 | 144,44 | 145,18 | 139,64 | 143,56 | -0,22% | 15.447,00 |
| 11.06.2026 | 148,48 | 148,48 | 141,94 | 143,88 | -2,91% | 12.563,00 |
| 10.06.2026 | 150,60 | 151,94 | 147,30 | 148,20 | -2,40% | 15.729,00 |
| 09.06.2026 | 157,82 | 158,66 | 148,86 | 151,84 | -4,33% | 14.317,00 |
| 08.06.2026 | 160,82 | 161,20 | 157,62 | 158,72 | -1,67% | 9.662,00 |
| 05.06.2026 | 162,14 | 165,72 | 160,50 | 161,42 | -0,73% | 12.597,00 |
| 04.06.2026 | 162,06 | 168,92 | 161,28 | 162,60 | -1,20% | 16.831,00 |
| 03.06.2026 | 173,00 | 173,60 | 163,68 | 164,58 | -4,71% | 19.700,00 |
| 02.06.2026 | 179,78 | 179,78 | 168,28 | 172,72 | -4,04% | 29.820,00 |
| 01.06.2026 | 170,00 | 181,72 | 168,72 | 180,00 | 10,00% | 56.422,00 |
| 29.05.2026 | 152,52 | 166,28 | 152,02 | 163,64 | 8,26% | 30.918,00 |
| 28.05.2026 | 150,12 | 156,70 | 148,36 | 151,16 | -1,28% | 24.729,00 |
| 27.05.2026 | 153,86 | 157,88 | 152,22 | 153,12 | -0,84% | 19.745,00 |
| 26.05.2026 | 156,98 | 156,98 | 152,86 | 154,42 | -1,94% | 9.252,00 |
| 25.05.2026 | 158,00 | 158,00 | 155,20 | 157,48 | 1,42% | 8.970,00 |
| 22.05.2026 | 153,50 | 157,60 | 152,60 | 155,28 | 2,28% | 5.845,00 |
| 21.05.2026 | 153,20 | 153,20 | 148,70 | 151,82 | -1,80% | 9.377,00 |
| 20.05.2026 | 155,10 | 155,26 | 149,52 | 154,60 | 0,09% | 8.667,00 |
| 19.05.2026 | 154,74 | 161,26 | 153,88 | 154,46 | 0,44% | 16.825,00 |
| 18.05.2026 | 149,78 | 155,12 | 146,00 | 153,78 | 2,70% | 14.320,00 |
| 15.05.2026 | 143,98 | 151,22 | 143,46 | 149,74 | 4,55% | 13.390,00 |
| 14.05.2026 | 142,02 | 144,98 | 140,60 | 143,22 | 0,66% | 6.993,00 |
| 13.05.2026 | 146,44 | 146,96 | 140,90 | 142,28 | -2,88% | 13.723,00 |
| 12.05.2026 | 151,50 | 152,10 | 146,50 | 146,50 | -2,68% | 8.830,00 |
| 11.05.2026 | 154,20 | 154,98 | 149,74 | 150,54 | -2,37% | 8.043,00 |
| 08.05.2026 | 156,22 | 157,24 | 150,36 | 154,20 | -2,75% | 9.283,00 |
| 07.05.2026 | 154,94 | 160,00 | 154,02 | 158,56 | 2,75% | 9.534,00 |
| 06.05.2026 | 159,40 | 159,64 | 152,96 | 154,32 | -3,49% | 11.402,00 |
| 05.05.2026 | 159,08 | 160,10 | 154,82 | 159,90 | 0,85% | 8.649,00 |
| 04.05.2026 | 157,00 | 162,24 | 155,62 | 158,56 | 5,57% | 14.684,00 |
| 30.04.2026 | 154,30 | 154,50 | 148,28 | 150,20 | -3,33% | 7.918,00 |
| 29.04.2026 | 155,64 | 155,80 | 151,80 | 155,38 | 0,04% | 8.075,00 |
| 28.04.2026 | 154,88 | 157,30 | 154,02 | 155,32 | 0,92% | 5.514,00 |
| 27.04.2026 | 153,38 | 156,50 | 150,40 | 153,90 | 1,12% | 14.875,00 |
| 24.04.2026 | 150,38 | 152,26 | 147,96 | 152,20 | 2,73% | 10.985,00 |
| 23.04.2026 | 155,98 | 156,74 | 146,34 | 148,16 | -8,69% | 19.178,00 |
| 22.04.2026 | 161,66 | 163,06 | 159,32 | 162,26 | 1,41% | 9.032,00 |
| 21.04.2026 | 159,52 | 164,10 | 156,70 | 160,00 | 1,48% | 10.948,00 |
| 20.04.2026 | 154,22 | 160,06 | 153,02 | 157,66 | 2,08% | 9.355,00 |
| 17.04.2026 | 154,78 | 158,74 | 153,76 | 154,44 | 0,35% | 23.500,00 |
| 16.04.2026 | 152,36 | 156,04 | 151,76 | 153,90 | 2,19% | 13.150,00 |
| 15.04.2026 | 145,52 | 152,18 | 145,06 | 150,60 | 3,72% | 14.545,00 |
| 14.04.2026 | 147,50 | 150,20 | 145,00 | 145,20 | -1,17% | 13.811,00 |
| 13.04.2026 | 140,78 | 147,68 | 140,22 | 146,92 | 4,41% | 14.601,00 |
| 10.04.2026 | 146,08 | 147,00 | 139,62 | 140,72 | -3,68% | 17.950,00 |
| 09.04.2026 | 151,42 | 151,78 | 142,92 | 146,10 | -3,18% | 18.601,00 |
| 08.04.2026 | 160,22 | 161,98 | 150,90 | 150,90 | -4,64% | 12.027,00 |
| 07.04.2026 | 160,60 | 161,36 | 157,76 | 158,24 | -2,28% | 7.440,00 |
| 02.04.2026 | 160,14 | 162,06 | 157,68 | 161,94 | 1,00% | 3.642,00 |
| 01.04.2026 | 162,28 | 163,58 | 157,64 | 160,34 | -0,76% | 6.025,00 |
| 31.03.2026 | 162,20 | 163,32 | 158,96 | 161,56 | 0,45% | 4.839,00 |
| 30.03.2026 | 155,28 | 162,52 | 155,22 | 160,84 | 3,23% | 6.098,00 |
| 27.03.2026 | 161,12 | 161,74 | 155,22 | 155,80 | -3,23% | 6.947,00 |
| 26.03.2026 | 156,22 | 162,30 | 155,94 | 161,00 | 2,29% | 4.777,00 |
| 25.03.2026 | 158,62 | 161,62 | 155,64 | 157,40 | -0,88% | 7.133,00 |
| 24.03.2026 | 167,14 | 167,98 | 157,72 | 158,80 | -5,32% | 8.994,00 |
| 23.03.2026 | 167,74 | 172,58 | 165,02 | 167,72 | -1,04% | 5.481,00 |
| 20.03.2026 | 168,42 | 169,60 | 164,40 | 169,48 | 0,80% | 6.521,00 |
| 19.03.2026 | 168,82 | 174,54 | 167,28 | 168,14 | -0,61% | 14.128,00 |
| 18.03.2026 | 169,96 | 171,24 | 167,84 | 169,18 | 0,01% | 8.149,00 |
| 17.03.2026 | 172,28 | 175,38 | 168,52 | 169,16 | -1,65% | 7.494,00 |
| 16.03.2026 | 169,68 | 172,50 | 168,12 | 172,00 | 1,84% | 7.401,00 |
| 13.03.2026 | 171,82 | 174,40 | 167,80 | 168,90 | -1,01% | 4.689,00 |
| 12.03.2026 | 167,32 | 177,32 | 167,06 | 170,62 | 1,77% | 8.355,00 |
| 11.03.2026 | 169,00 | 172,28 | 165,64 | 167,66 | -0,31% | 4.774,00 |
| 10.03.2026 | 170,76 | 171,98 | 164,02 | 168,18 | -1,74% | 11.209,00 |
| 09.03.2026 | 171,98 | 175,00 | 169,28 | 171,16 | -1,65% | 5.890,00 |
| 06.03.2026 | 174,98 | 175,20 | 170,52 | 174,04 | 0,45% | 7.908,00 |
| 05.03.2026 | 167,48 | 176,28 | 166,00 | 173,26 | 4,37% | 16.552,00 |
| 04.03.2026 | 167,88 | 169,88 | 165,64 | 166,00 | -1,67% | 13.526,00 |
| 03.03.2026 | 163,40 | 170,80 | 161,64 | 168,82 | 2,10% | 15.848,00 |
| 02.03.2026 | 163,00 | 167,18 | 161,76 | 165,34 | 0,52% | 11.114,00 |