200,550€
-0,62%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 200,95 | 205,75 | 200,35 | 201,80 | -0,62% | 3.198,00 |
| 30.09.2025 | 208,60 | 209,05 | 200,80 | 203,05 | -2,00% | 2.100,00 |
| 29.09.2025 | 208,55 | 208,70 | 207,20 | 207,20 | -0,22% | 2.054,00 |
| 26.09.2025 | 206,30 | 207,65 | 206,00 | 207,65 | 0,34% | 754,00 |
| 25.09.2025 | 209,55 | 209,70 | 206,75 | 206,95 | -0,98% | 1.568,00 |
| 24.09.2025 | 207,70 | 211,75 | 207,60 | 209,00 | -0,38% | 2.708,00 |
| 23.09.2025 | 212,30 | 212,35 | 209,65 | 209,80 | -0,52% | 1.524,00 |
| 22.09.2025 | 209,70 | 211,30 | 206,70 | 210,90 | 1,47% | 2.458,00 |
| 19.09.2025 | 208,40 | 209,95 | 207,00 | 207,85 | -0,88% | 2.884,00 |
| 18.09.2025 | 206,40 | 209,95 | 205,85 | 209,70 | 3,07% | 4.593,00 |
| 17.09.2025 | 202,10 | 204,30 | 201,35 | 203,45 | 0,27% | 4.550,00 |
| 16.09.2025 | 207,00 | 207,00 | 200,65 | 202,90 | -1,46% | 1.957,00 |
| 15.09.2025 | 207,05 | 208,10 | 204,85 | 205,90 | -1,34% | 2.856,00 |
| 12.09.2025 | 211,00 | 211,35 | 208,70 | 208,70 | -2,39% | 2.732,00 |
| 08.09.2025 | 214,35 | 214,50 | 213,45 | 213,80 | 0,30% | 2.398,00 |
| 05.09.2025 | 209,60 | 213,25 | 208,40 | 213,15 | 2,67% | 3.761,00 |
| 04.09.2025 | 206,60 | 208,95 | 201,80 | 207,60 | -4,24% | 9.681,00 |
| 03.09.2025 | 218,10 | 219,15 | 214,85 | 216,80 | 1,47% | 2.700,00 |
| 02.09.2025 | 219,75 | 221,40 | 213,65 | 213,65 | -3,67% | 5.106,00 |
| 01.09.2025 | 218,95 | 221,80 | 218,50 | 221,80 | 2,24% | 1.686,00 |
| 29.08.2025 | 218,30 | 220,15 | 216,80 | 216,95 | -0,07% | 3.034,00 |
| 28.08.2025 | 216,00 | 217,40 | 215,00 | 217,10 | 1,66% | 4.000,00 |
| 27.08.2025 | 210,60 | 213,90 | 210,60 | 213,55 | 2,25% | 1.565,00 |
| 26.08.2025 | 212,45 | 213,05 | 208,55 | 208,85 | -1,21% | 1.682,00 |
| 25.08.2025 | 212,25 | 213,15 | 211,15 | 211,40 | 0,12% | 2.318,00 |
| 22.08.2025 | 210,00 | 213,05 | 210,00 | 211,15 | 0,19% | 3.536,00 |
| 21.08.2025 | 211,95 | 211,95 | 206,80 | 210,75 | -0,45% | 1.710,00 |
| 20.08.2025 | 211,10 | 211,70 | 209,95 | 211,70 | 0,81% | 1.131,00 |
| 19.08.2025 | 209,25 | 212,40 | 208,85 | 210,00 | 1,11% | 3.553,00 |
| 18.08.2025 | 207,50 | 208,35 | 204,80 | 207,70 | 0,56% | 5.737,00 |
| 15.08.2025 | 201,45 | 206,55 | 200,80 | 206,55 | 2,86% | 2.967,00 |
| 14.08.2025 | 203,90 | 204,30 | 200,20 | 200,80 | 0,20% | 4.507,00 |
| 13.08.2025 | 199,26 | 201,00 | 196,26 | 200,40 | 0,68% | 2.812,00 |
| 12.08.2025 | 201,05 | 201,50 | 194,64 | 199,04 | -2,79% | 3.567,00 |
| 11.08.2025 | 206,55 | 208,10 | 204,55 | 204,75 | -0,10% | 1.922,00 |
| 08.08.2025 | 207,80 | 208,00 | 204,75 | 204,95 | -2,24% | 1.865,00 |
| 07.08.2025 | 213,75 | 217,20 | 209,65 | 209,65 | -1,73% | 1.949,00 |
| 06.08.2025 | 215,25 | 215,75 | 212,45 | 213,35 | -1,27% | 1.912,00 |
| 05.08.2025 | 219,65 | 219,95 | 215,35 | 216,10 | -1,12% | 1.229,00 |
| 04.08.2025 | 217,45 | 218,90 | 216,60 | 218,55 | 0,30% | 1.353,00 |
| 01.08.2025 | 226,75 | 226,75 | 217,25 | 217,90 | -4,58% | 2.706,00 |
| 31.07.2025 | 231,10 | 233,60 | 227,55 | 228,35 | -1,91% | 1.186,00 |
| 30.07.2025 | 232,15 | 233,20 | 230,90 | 232,80 | -0,04% | 1.382,00 |
| 29.07.2025 | 234,15 | 237,25 | 232,90 | 232,90 | 0,65% | 2.406,00 |
| 28.07.2025 | 231,30 | 231,60 | 230,25 | 231,40 | 0,72% | 1.452,00 |
| 25.07.2025 | 227,95 | 231,10 | 227,60 | 229,75 | 1,43% | 697,00 |
| 24.07.2025 | 228,00 | 229,15 | 226,25 | 226,50 | -0,59% | 899,00 |
| 23.07.2025 | 224,95 | 227,85 | 224,00 | 227,85 | 1,49% | 616,00 |
| 22.07.2025 | 224,50 | 227,45 | 224,00 | 224,50 | -0,02% | 1.004,00 |
| 21.07.2025 | 225,80 | 226,75 | 224,35 | 224,55 | 0,76% | 985,00 |
| 18.07.2025 | 224,35 | 224,35 | 222,65 | 222,85 | -0,45% | 1.718,00 |
| 17.07.2025 | 222,95 | 224,00 | 222,00 | 223,85 | 2,47% | 1.167,00 |
| 16.07.2025 | 221,10 | 223,45 | 218,45 | 218,45 | -2,28% | 1.735,00 |
| 15.07.2025 | 223,75 | 224,10 | 222,05 | 223,55 | 0,29% | 1.277,00 |
| 14.07.2025 | 220,35 | 224,25 | 219,00 | 222,90 | 0,45% | 4.905,00 |
| 11.07.2025 | 225,50 | 225,90 | 221,60 | 221,90 | -3,18% | 1.323,00 |
| 10.07.2025 | 230,35 | 231,30 | 226,25 | 229,20 | -0,91% | 1.513,00 |
| 09.07.2025 | 233,90 | 235,45 | 231,00 | 231,30 | -1,26% | 2.927,00 |
| 08.07.2025 | 229,90 | 236,50 | 229,70 | 234,25 | 1,49% | 2.090,00 |
| 07.07.2025 | 231,00 | 233,30 | 230,45 | 230,80 | -0,45% | 1.851,00 |
| 04.07.2025 | 231,95 | 232,20 | 229,75 | 231,85 | -0,64% | 1.153,00 |
| 03.07.2025 | 228,00 | 233,35 | 227,90 | 233,35 | 2,84% | 2.230,00 |
| 02.07.2025 | 231,75 | 231,90 | 225,85 | 226,90 | -2,18% | 4.279,00 |
| 01.07.2025 | 233,00 | 233,00 | 229,30 | 231,95 | -0,11% | 4.360,00 |
| 30.06.2025 | 233,95 | 235,30 | 232,20 | 232,20 | -0,06% | 773,00 |
| 27.06.2025 | 230,00 | 233,05 | 230,00 | 232,35 | 1,37% | 1.608,00 |
| 26.06.2025 | 230,70 | 230,70 | 226,50 | 229,20 | -0,89% | 2.502,00 |
| 25.06.2025 | 234,85 | 235,70 | 231,00 | 231,25 | -0,86% | 1.503,00 |
| 24.06.2025 | 229,10 | 233,25 | 228,75 | 233,25 | 2,37% | 3.787,00 |
| 23.06.2025 | 225,85 | 229,35 | 225,75 | 227,85 | 0,07% | 2.451,00 |
| 20.06.2025 | 224,65 | 227,95 | 224,05 | 227,70 | 1,20% | 1.668,00 |
| 19.06.2025 | 225,70 | 225,70 | 223,75 | 225,00 | -0,66% | 750,00 |
| 18.06.2025 | 228,05 | 230,20 | 226,35 | 226,50 | -2,24% | 1.429,00 |
| 17.06.2025 | 225,80 | 234,25 | 225,80 | 231,70 | 2,12% | 3.331,00 |
| 16.06.2025 | 225,00 | 227,45 | 224,35 | 226,90 | 0,02% | 1.601,00 |
| 13.06.2025 | 228,65 | 230,35 | 226,15 | 226,85 | -2,01% | 4.049,00 |
| 12.06.2025 | 231,70 | 232,30 | 227,10 | 231,50 | -1,07% | 8.178,00 |
| 11.06.2025 | 235,95 | 235,95 | 233,30 | 234,00 | -1,85% | 1.371,00 |
| 10.06.2025 | 239,35 | 239,40 | 236,80 | 238,40 | -0,29% | 1.107,00 |
| 09.06.2025 | 239,70 | 241,35 | 237,00 | 239,10 | 0,13% | 2.304,00 |
| 06.06.2025 | 234,60 | 239,10 | 234,55 | 238,80 | 2,01% | 3.034,00 |
| 05.06.2025 | 231,05 | 234,10 | 229,55 | 234,10 | 1,43% | 5.030,00 |
| 04.06.2025 | 232,80 | 233,60 | 229,70 | 230,80 | -0,35% | 3.594,00 |
| 03.06.2025 | 228,40 | 232,10 | 227,55 | 231,60 | 0,98% | 4.429,00 |
| 02.06.2025 | 231,25 | 232,30 | 226,70 | 229,35 | -1,52% | 4.464,00 |
| 30.05.2025 | 234,10 | 237,90 | 231,45 | 232,90 | 1,84% | 4.753,00 |
| 29.05.2025 | 250,05 | 250,60 | 225,00 | 228,70 | -6,08% | 18.162,00 |
| 28.05.2025 | 245,35 | 245,90 | 242,00 | 243,50 | 0,06% | 2.154,00 |
| 27.05.2025 | 243,95 | 247,50 | 237,95 | 243,35 | -0,02% | 6.651,00 |
| 26.05.2025 | 245,55 | 245,55 | 242,10 | 243,40 | -1,28% | 993,00 |
| 23.05.2025 | 249,10 | 250,15 | 243,55 | 246,55 | -2,41% | 3.189,00 |
| 22.05.2025 | 249,75 | 252,75 | 249,15 | 252,65 | -0,04% | 1.631,00 |
| 21.05.2025 | 253,70 | 254,00 | 250,10 | 252,75 | -0,86% | 1.720,00 |
| 20.05.2025 | 255,50 | 256,45 | 254,00 | 254,95 | -0,78% | 613,00 |
| 19.05.2025 | 256,80 | 257,35 | 254,80 | 256,95 | -1,83% | 2.398,00 |
| 16.05.2025 | 259,85 | 261,75 | 259,00 | 261,75 | 0,58% | 799,00 |
| 15.05.2025 | 259,00 | 260,50 | 257,30 | 260,25 | -0,82% | 1.817,00 |
| 14.05.2025 | 259,70 | 263,95 | 257,50 | 262,40 | 0,38% | 1.849,00 |
| 13.05.2025 | 258,70 | 263,30 | 258,70 | 261,40 | 1,59% | 4.148,00 |
| 12.05.2025 | 252,60 | 258,20 | 252,60 | 257,30 | 4,53% | 4.200,00 |