309,350€
-2,26%
Echtzeit-Aktienkurs Salesforce
Bid:
Ask:
Aktienkurse zur Salesforce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 312,65 | 312,75 | 308,30 | 309,35 | -2,26% | 2.950,00 |
| 14.11.2024 | 322,70 | 326,55 | 313,50 | 316,50 | -2,97% | 3.281,00 |
| 13.11.2024 | 320,15 | 327,65 | 318,40 | 326,20 | 0,35% | 2.553,00 |
| 12.11.2024 | 320,80 | 327,45 | 314,50 | 325,05 | 1,67% | 2.872,00 |
| 11.11.2024 | 302,30 | 323,70 | 301,10 | 319,70 | 8,45% | 3.735,00 |
| 08.11.2024 | 288,25 | 295,45 | 285,85 | 294,80 | 2,20% | 2.413,00 |
| 07.11.2024 | 286,00 | 288,55 | 283,70 | 288,45 | 0,82% | 1.333,00 |
| 06.11.2024 | 280,95 | 287,60 | 280,60 | 286,10 | 5,63% | 5.824,00 |
| 05.11.2024 | 273,25 | 274,10 | 270,80 | 270,85 | 0,17% | 369,00 |
| 04.11.2024 | 271,60 | 273,45 | 269,05 | 270,40 | -0,70% | 1.491,00 |
| 01.11.2024 | 269,35 | 272,75 | 267,80 | 272,30 | 1,34% | 965,00 |
| 31.10.2024 | 270,70 | 271,35 | 267,30 | 268,70 | -2,31% | 1.396,00 |
| 30.10.2024 | 276,55 | 276,70 | 274,30 | 275,05 | -0,56% | 1.187,00 |
| 29.10.2024 | 271,60 | 276,65 | 271,60 | 276,60 | 2,12% | 972,00 |
| 28.10.2024 | 270,15 | 273,25 | 269,95 | 270,85 | 0,63% | 981,00 |
| 25.10.2024 | 265,00 | 271,20 | 265,00 | 269,15 | 1,60% | 1.323,00 |
| 24.10.2024 | 265,50 | 267,15 | 263,65 | 264,90 | 0,21% | 1.090,00 |
| 23.10.2024 | 266,40 | 268,35 | 264,10 | 264,35 | -0,83% | 543,00 |
| 22.10.2024 | 269,05 | 270,00 | 266,50 | 266,55 | -0,45% | 558,00 |
| 21.10.2024 | 269,50 | 270,25 | 265,85 | 267,75 | -0,69% | 2.007,00 |
| 18.10.2024 | 268,00 | 270,00 | 267,80 | 269,60 | 0,04% | 739,00 |
| 17.10.2024 | 268,10 | 271,00 | 268,00 | 269,50 | 1,89% | 2.933,00 |
| 16.10.2024 | 265,75 | 265,75 | 261,30 | 264,50 | -0,62% | 1.034,00 |
| 15.10.2024 | 268,20 | 268,70 | 265,00 | 266,15 | 0,24% | 1.454,00 |
| 14.10.2024 | 263,30 | 266,10 | 263,20 | 265,50 | 0,74% | 1.119,00 |
| 11.10.2024 | 263,80 | 265,30 | 262,60 | 263,55 | 0,55% | 700,00 |
| 10.10.2024 | 263,15 | 264,10 | 261,55 | 262,10 | -0,10% | 1.324,00 |
| 09.10.2024 | 264,90 | 266,00 | 262,20 | 262,35 | -0,02% | 1.290,00 |
| 08.10.2024 | 258,10 | 262,40 | 258,05 | 262,40 | 0,34% | 613,00 |
| 07.10.2024 | 261,60 | 262,00 | 259,50 | 261,50 | 0,95% | 1.272,00 |
| 04.10.2024 | 254,15 | 259,25 | 254,15 | 259,05 | 2,11% | 1.335,00 |
| 03.10.2024 | 252,20 | 254,25 | 251,00 | 253,70 | 0,85% | 2.299,00 |
| 02.10.2024 | 243,60 | 252,60 | 243,60 | 251,55 | 2,53% | 1.886,00 |
| 01.10.2024 | 245,55 | 247,85 | 244,00 | 245,35 | 1,05% | 2.310,00 |
| 30.09.2024 | 247,95 | 248,00 | 242,40 | 242,80 | -2,04% | 514,00 |
| 27.09.2024 | 246,45 | 248,20 | 246,45 | 247,85 | 0,81% | 2.846,00 |
| 26.09.2024 | 247,75 | 248,80 | 244,45 | 245,85 | -0,30% | 1.248,00 |
| 25.09.2024 | 240,55 | 248,00 | 240,40 | 246,60 | 2,15% | 552,00 |
| 24.09.2024 | 237,65 | 243,00 | 236,95 | 241,40 | 2,27% | 2.341,00 |
| 23.09.2024 | 239,65 | 241,45 | 236,05 | 236,05 | 0,30% | 1.496,00 |
| 20.09.2024 | 237,95 | 241,35 | 234,95 | 235,35 | -0,65% | 2.014,00 |
| 19.09.2024 | 229,00 | 236,90 | 228,85 | 236,90 | 4,15% | 2.850,00 |
| 18.09.2024 | 230,35 | 232,00 | 227,30 | 227,45 | -2,21% | 1.022,00 |
| 17.09.2024 | 226,10 | 233,85 | 226,10 | 232,60 | 0,56% | 1.428,00 |
| 16.09.2024 | 229,65 | 231,55 | 228,95 | 231,30 | 0,15% | 1.057,00 |
| 13.09.2024 | 229,00 | 230,95 | 227,75 | 230,95 | 1,43% | 1.771,00 |
| 12.09.2024 | 228,30 | 229,05 | 226,75 | 227,70 | 2,61% | 921,00 |
| 11.09.2024 | 222,50 | 222,80 | 220,15 | 221,90 | -0,65% | 960,00 |
| 10.09.2024 | 222,70 | 224,25 | 222,10 | 223,35 | 0,11% | 1.279,00 |
| 09.09.2024 | 220,55 | 225,30 | 220,55 | 223,10 | 1,80% | 525,00 |
| 06.09.2024 | 220,75 | 224,30 | 218,75 | 219,15 | -1,11% | 413,00 |
| 05.09.2024 | 221,80 | 225,55 | 221,60 | 221,60 | -1,05% | 737,00 |
| 04.09.2024 | 223,70 | 224,45 | 222,10 | 223,95 | -1,58% | 942,00 |
| 03.09.2024 | 228,45 | 229,55 | 226,85 | 227,55 | -0,78% | 454,00 |
| 02.09.2024 | 227,95 | 229,35 | 226,85 | 229,35 | -0,07% | 582,00 |
| 30.08.2024 | 232,50 | 234,35 | 229,15 | 229,50 | -2,61% | 7.543,00 |
| 29.08.2024 | 243,15 | 247,90 | 232,55 | 235,65 | 0,81% | 5.195,00 |
| 28.08.2024 | 237,60 | 238,75 | 232,70 | 233,75 | -0,64% | 2.306,00 |
| 27.08.2024 | 238,20 | 239,15 | 231,95 | 235,25 | -1,49% | 4.792,00 |
| 26.08.2024 | 235,65 | 239,05 | 235,65 | 238,80 | 1,27% | 203,00 |
| 23.08.2024 | 236,35 | 236,95 | 234,60 | 235,80 | 1,07% | 452,00 |
| 22.08.2024 | 234,45 | 236,80 | 233,30 | 233,30 | -0,49% | 933,00 |
| 21.08.2024 | 236,10 | 236,30 | 233,25 | 234,45 | -0,85% | 723,00 |
| 20.08.2024 | 239,50 | 240,60 | 236,45 | 236,45 | -1,00% | 630,00 |
| 19.08.2024 | 238,00 | 238,85 | 237,00 | 238,85 | 0,04% | 201,00 |
| 16.08.2024 | 238,45 | 240,30 | 237,00 | 238,75 | 0,40% | 525,00 |
| 15.08.2024 | 232,55 | 238,60 | 232,45 | 237,80 | 2,46% | 511,00 |
| 14.08.2024 | 231,50 | 232,10 | 230,30 | 232,10 | -0,21% | 761,00 |
| 13.08.2024 | 230,85 | 232,60 | 230,70 | 232,60 | 1,66% | 677,00 |
| 12.08.2024 | 231,95 | 232,00 | 228,55 | 228,80 | -1,00% | 652,00 |
| 09.08.2024 | 227,15 | 231,10 | 225,55 | 231,10 | 2,21% | 1.245,00 |
| 08.08.2024 | 221,60 | 226,65 | 219,35 | 226,10 | 1,12% | 1.133,00 |
| 07.08.2024 | 220,30 | 225,45 | 220,20 | 223,60 | 1,68% | 760,00 |
| 06.08.2024 | 220,00 | 222,95 | 219,65 | 219,90 | -0,11% | 841,00 |
| 05.08.2024 | 202,00 | 220,15 | 202,00 | 220,15 | -1,21% | 10.902,00 |
| 02.08.2024 | 230,05 | 230,95 | 221,15 | 222,85 | -5,97% | 4.929,00 |
| 01.08.2024 | 240,05 | 243,45 | 237,00 | 237,00 | -0,75% | 786,00 |
| 31.07.2024 | 237,10 | 241,35 | 235,80 | 238,80 | 0,87% | 2.459,00 |
| 30.07.2024 | 239,35 | 240,50 | 236,75 | 236,75 | -1,52% | 342,00 |
| 29.07.2024 | 242,95 | 245,00 | 239,70 | 240,40 | -0,08% | 2.014,00 |
| 26.07.2024 | 237,55 | 242,50 | 237,10 | 240,60 | 1,84% | 1.186,00 |
| 25.07.2024 | 232,55 | 236,75 | 231,45 | 236,25 | 1,44% | 2.069,00 |
| 24.07.2024 | 234,05 | 235,25 | 232,45 | 232,90 | -1,17% | 851,00 |
| 23.07.2024 | 233,15 | 236,65 | 233,15 | 235,65 | 1,70% | 4.627,00 |
| 22.07.2024 | 227,70 | 234,55 | 227,70 | 231,70 | 2,12% | 258,00 |
| 19.07.2024 | 226,90 | 227,95 | 225,40 | 226,90 | -0,68% | 1.956,00 |
| 18.07.2024 | 230,50 | 233,00 | 228,40 | 228,45 | -1,02% | 13.279,00 |
| 17.07.2024 | 233,30 | 233,30 | 230,15 | 230,80 | -1,24% | 4.153,00 |
| 16.07.2024 | 232,90 | 234,50 | 230,95 | 233,70 | 0,04% | 1.858,00 |
| 15.07.2024 | 233,40 | 234,60 | 232,85 | 233,60 | 0,02% | 5.033,00 |
| 12.07.2024 | 231,00 | 233,55 | 229,55 | 233,55 | 0,47% | 1.594,00 |
| 11.07.2024 | 232,75 | 234,45 | 230,95 | 232,45 | 1,88% | 1.580,00 |
| 10.07.2024 | 233,50 | 234,00 | 227,40 | 228,15 | -2,33% | 1.245,00 |
| 09.07.2024 | 238,95 | 240,35 | 232,95 | 233,60 | -2,36% | 1.462,00 |
| 08.07.2024 | 242,75 | 242,80 | 239,25 | 239,25 | -2,03% | 1.350,00 |
| 05.07.2024 | 241,35 | 245,40 | 240,40 | 244,20 | 1,20% | 1.690,00 |
| 04.07.2024 | 242,25 | 242,25 | 240,00 | 241,30 | -0,10% | 590,00 |
| 03.07.2024 | 237,10 | 241,55 | 237,10 | 241,55 | 1,34% | 1.592,00 |
| 02.07.2024 | 237,55 | 239,65 | 236,70 | 238,35 | -0,48% | 1.191,00 |
| 01.07.2024 | 240,35 | 240,95 | 237,00 | 239,50 | -1,22% | 3.608,00 |