196,640€
0,35%
Echtzeit-Aktienkurs Salesforce
Bid:
Ask:
Aktienkurse zur Salesforce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 195,96 | 198,26 | 194,06 | 196,56 | 0,31% | 3.396,00 |
| 11.11.2026 | 191,48 | 196,60 | 189,00 | 195,96 | 2,38% | 4.230,00 |
| 10.11.2026 | 191,94 | 193,10 | 187,18 | 191,40 | 0,04% | 3.866,00 |
| 09.11.2026 | 192,00 | 195,00 | 190,98 | 191,32 | -0,26% | 6.763,00 |
| 06.11.2026 | 195,22 | 196,62 | 189,18 | 191,82 | -2,88% | 6.774,00 |
| 05.11.2026 | 202,00 | 204,15 | 195,94 | 197,50 | -2,78% | 6.283,00 |
| 04.11.2026 | 196,32 | 208,05 | 196,32 | 203,15 | 2,70% | 4.650,00 |
| 03.11.2026 | 200,60 | 201,00 | 192,20 | 197,80 | -2,01% | 7.981,00 |
| 02.11.2026 | 204,55 | 207,80 | 201,35 | 201,85 | -1,44% | 10.167,00 |
| 30.10.2026 | 204,85 | 210,00 | 204,05 | 204,80 | 0,22% | 8.654,00 |
| 29.10.2026 | 206,65 | 209,65 | 202,50 | 204,35 | -0,32% | 9.698,00 |
| 28.10.2026 | 214,65 | 219,10 | 204,50 | 205,00 | -4,83% | 5.646,00 |
| 27.10.2026 | 221,05 | 222,00 | 214,30 | 215,40 | -2,31% | 6.159,00 |
| 26.10.2026 | 222,15 | 224,00 | 217,70 | 220,50 | -0,65% | 3.783,00 |
| 23.10.2026 | 222,30 | 222,55 | 217,05 | 221,95 | -0,69% | 6.402,00 |
| 22.10.2026 | 214,55 | 224,70 | 213,15 | 223,50 | 3,71% | 6.881,00 |
| 21.10.2026 | 215,05 | 217,00 | 211,70 | 215,50 | 0,47% | 5.380,00 |
| 20.10.2026 | 215,90 | 218,50 | 207,85 | 214,50 | -0,79% | 3.114,00 |
| 19.10.2026 | 215,00 | 216,20 | 211,35 | 216,20 | 0,56% | 5.278,00 |
| 16.10.2026 | 219,85 | 223,85 | 210,70 | 215,00 | -2,18% | 7.598,00 |
| 15.10.2026 | 210,00 | 220,60 | 209,00 | 219,80 | 3,83% | 9.888,00 |
| 14.10.2026 | 212,65 | 215,40 | 209,90 | 211,70 | -0,87% | 11.189,00 |
| 13.10.2026 | 210,25 | 218,65 | 209,25 | 213,55 | 1,88% | 9.423,00 |
| 12.10.2026 | 205,20 | 215,30 | 205,20 | 209,60 | 2,39% | 9.951,00 |
| 09.10.2026 | 202,35 | 205,95 | 202,00 | 204,70 | 0,84% | 5.099,00 |
| 08.10.2026 | 200,70 | 203,50 | 196,92 | 203,00 | 1,15% | 10.251,00 |
| 07.10.2026 | 199,72 | 202,25 | 198,26 | 200,70 | 0,66% | 10.374,00 |
| 06.10.2026 | 205,75 | 207,30 | 198,08 | 199,38 | -2,48% | 9.531,00 |
| 05.10.2026 | 208,60 | 210,30 | 203,35 | 204,45 | -1,35% | 8.103,00 |
| 02.10.2026 | 210,60 | 212,00 | 207,25 | 207,25 | -1,50% | 4.998,00 |
| 01.10.2026 | 203,00 | 211,95 | 200,90 | 210,40 | 3,57% | 5.638,00 |
| 30.09.2026 | 198,82 | 205,95 | 197,52 | 203,15 | 1,97% | 4.915,00 |
| 29.09.2026 | 199,32 | 201,65 | 197,30 | 199,22 | -0,31% | 5.093,00 |
| 28.09.2026 | 206,00 | 207,95 | 195,06 | 199,84 | -2,56% | 6.416,00 |
| 25.09.2026 | 209,35 | 210,30 | 204,85 | 205,10 | -2,52% | 2.877,00 |
| 24.09.2026 | 208,55 | 212,50 | 207,00 | 210,40 | 0,43% | 4.902,00 |
| 23.09.2026 | 204,25 | 212,00 | 204,20 | 209,50 | 2,72% | 7.624,00 |
| 22.09.2026 | 206,10 | 211,70 | 201,10 | 203,95 | -1,02% | 22.646,00 |
| 21.09.2026 | 208,15 | 210,00 | 206,05 | 206,05 | -0,43% | 4.822,00 |
| 18.09.2026 | 212,10 | 213,15 | 206,35 | 206,95 | -2,38% | 5.410,00 |
| 17.09.2026 | 220,45 | 221,45 | 210,30 | 212,00 | -2,77% | 7.851,00 |
| 16.09.2026 | 221,50 | 222,15 | 216,65 | 218,05 | -1,36% | 4.313,00 |
| 15.09.2026 | 223,60 | 227,35 | 220,00 | 221,05 | -1,76% | 9.564,00 |
| 14.09.2026 | 216,50 | 225,20 | 216,50 | 225,00 | 5,16% | 10.039,00 |
| 11.09.2026 | 209,30 | 215,60 | 208,65 | 213,95 | 2,25% | 2.750,00 |
| 10.09.2026 | 209,70 | 213,10 | 208,10 | 209,25 | -0,10% | 5.960,00 |
| 09.09.2026 | 213,05 | 218,45 | 209,45 | 209,45 | -2,15% | 8.414,00 |
| 08.09.2026 | 219,70 | 220,75 | 211,45 | 214,05 | -2,48% | 10.680,00 |
| 07.09.2026 | 220,00 | 222,00 | 218,20 | 219,50 | -2,14% | 6.455,00 |
| 04.09.2026 | 226,80 | 227,95 | 222,05 | 224,30 | -1,21% | 7.592,00 |
| 03.09.2026 | 221,80 | 230,05 | 221,60 | 227,05 | 2,58% | 11.909,00 |
| 02.09.2026 | 221,20 | 228,00 | 218,90 | 221,35 | -0,29% | 9.060,00 |
| 01.09.2026 | 222,00 | 226,00 | 218,05 | 222,00 | -0,31% | 11.914,00 |
| 31.08.2026 | 219,00 | 225,65 | 217,50 | 222,70 | 0,77% | 19.121,00 |
| 28.08.2026 | 215,85 | 226,95 | 212,50 | 221,00 | 2,13% | 46.350,00 |
| 27.08.2026 | 200,50 | 218,15 | 193,50 | 216,40 | 22,56% | 130.028,00 |
| 26.08.2026 | 175,26 | 177,00 | 170,44 | 176,56 | -0,02% | 10.128,00 |
| 25.08.2026 | 179,38 | 179,66 | 175,70 | 176,60 | -2,04% | 6.592,00 |
| 24.08.2026 | 178,98 | 182,68 | 178,12 | 180,28 | 0,68% | 15.651,00 |
| 21.08.2026 | 175,02 | 180,60 | 174,34 | 179,06 | 1,74% | 9.557,00 |
| 20.08.2026 | 176,38 | 177,98 | 173,74 | 176,00 | -0,55% | 17.685,00 |
| 19.08.2026 | 168,92 | 178,24 | 166,24 | 176,98 | 4,31% | 17.341,00 |
| 18.08.2026 | 164,72 | 172,16 | 164,36 | 169,66 | 2,69% | 9.346,00 |
| 17.08.2026 | 169,44 | 169,56 | 163,84 | 165,22 | -2,53% | 10.685,00 |
| 14.08.2026 | 173,58 | 175,50 | 168,84 | 169,50 | -3,02% | 12.964,00 |
| 13.08.2026 | 167,98 | 175,40 | 166,02 | 174,78 | 4,28% | 13.436,00 |
| 12.08.2026 | 171,28 | 171,28 | 164,72 | 167,60 | -1,71% | 7.095,00 |
| 11.08.2026 | 170,78 | 172,78 | 168,88 | 170,52 | -0,18% | 7.995,00 |
| 10.08.2026 | 167,50 | 171,66 | 164,56 | 170,82 | 2,67% | 11.831,00 |
| 07.08.2026 | 164,62 | 168,38 | 163,80 | 166,38 | 3,01% | 12.541,00 |
| 06.08.2026 | 161,38 | 161,62 | 158,52 | 161,52 | -3,25% | 13.435,00 |
| 05.08.2026 | 165,00 | 168,60 | 163,82 | 166,94 | 0,96% | 9.477,00 |
| 04.08.2026 | 161,46 | 165,70 | 156,98 | 165,36 | 2,28% | 10.771,00 |
| 03.08.2026 | 160,20 | 167,88 | 160,00 | 161,68 | 1,39% | 19.030,00 |
| 31.07.2026 | 157,00 | 159,56 | 153,86 | 159,46 | 1,79% | 8.927,00 |
| 30.07.2026 | 165,00 | 165,52 | 152,78 | 156,66 | -4,70% | 11.693,00 |
| 29.07.2026 | 159,50 | 166,22 | 155,32 | 164,38 | 2,88% | 28.852,00 |
| 28.07.2026 | 153,58 | 161,92 | 152,72 | 159,78 | 4,99% | 15.514,00 |
| 27.07.2026 | 143,92 | 155,50 | 143,02 | 152,18 | 5,49% | 13.752,00 |
| 24.07.2026 | 138,40 | 144,26 | 137,86 | 144,26 | 4,45% | 10.166,00 |
| 23.07.2026 | 143,08 | 145,96 | 136,42 | 138,12 | -3,48% | 17.403,00 |
| 22.07.2026 | 149,56 | 150,48 | 142,30 | 143,10 | -4,14% | 10.642,00 |
| 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 |