224,625€
0,80%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 249,90 | 250,40 | 244,85 | 246,15 | -1,50% | 1.524,00 |
| 08.05.2025 | 249,35 | 251,10 | 246,90 | 249,90 | 2,57% | 1.917,00 |
| 07.05.2025 | 242,55 | 243,65 | 241,30 | 243,65 | 0,74% | 1.715,00 |
| 06.05.2025 | 240,40 | 241,90 | 237,30 | 241,85 | -0,29% | 1.273,00 |
| 05.05.2025 | 242,40 | 243,40 | 239,15 | 242,55 | 0,12% | 2.296,00 |
| 02.05.2025 | 241,15 | 242,80 | 237,60 | 242,25 | 3,17% | 3.046,00 |
| 30.04.2025 | 235,00 | 235,20 | 231,55 | 234,80 | 0,36% | 1.567,00 |
| 29.04.2025 | 233,10 | 234,90 | 231,60 | 233,95 | 0,65% | 2.280,00 |
| 28.04.2025 | 236,70 | 237,25 | 232,45 | 232,45 | -1,15% | 2.169,00 |
| 25.04.2025 | 235,55 | 235,65 | 232,50 | 235,15 | 2,04% | 3.454,00 |
| 24.04.2025 | 226,40 | 231,15 | 224,00 | 230,45 | 3,81% | 2.563,00 |
| 23.04.2025 | 218,05 | 226,10 | 217,20 | 222,00 | 5,97% | 4.377,00 |
| 22.04.2025 | 208,10 | 209,80 | 205,50 | 209,50 | -4,10% | 3.206,00 |
| 17.04.2025 | 222,55 | 223,75 | 217,20 | 218,45 | -3,19% | 2.703,00 |
| 16.04.2025 | 221,00 | 225,75 | 220,00 | 225,65 | -0,40% | 1.597,00 |
| 15.04.2025 | 224,85 | 226,90 | 223,00 | 226,55 | 0,76% | 2.650,00 |
| 14.04.2025 | 226,80 | 230,40 | 223,75 | 224,85 | 1,58% | 4.875,00 |
| 11.04.2025 | 227,95 | 227,95 | 218,00 | 221,35 | -2,55% | 6.489,00 |
| 10.04.2025 | 245,90 | 245,90 | 227,15 | 227,15 | 3,23% | 7.465,00 |
| 09.04.2025 | 218,95 | 224,40 | 215,95 | 220,05 | -4,82% | 24.136,00 |
| 08.04.2025 | 226,85 | 235,25 | 225,45 | 231,20 | 4,14% | 6.574,00 |
| 07.04.2025 | 191,02 | 226,75 | 190,02 | 222,00 | -0,63% | 12.625,00 |
| 04.04.2025 | 230,90 | 230,90 | 218,75 | 223,40 | -4,26% | 6.057,00 |
| 03.04.2025 | 240,80 | 241,45 | 229,20 | 233,35 | -6,86% | 6.888,00 |
| 02.04.2025 | 249,70 | 250,55 | 244,90 | 250,55 | 0,72% | 2.084,00 |
| 01.04.2025 | 247,60 | 249,75 | 246,85 | 248,75 | 1,63% | 1.610,00 |
| 31.03.2025 | 246,10 | 247,25 | 239,85 | 244,75 | -2,10% | 4.288,00 |
| 28.03.2025 | 257,00 | 257,25 | 250,00 | 250,00 | -3,12% | 887,00 |
| 27.03.2025 | 260,20 | 260,75 | 255,80 | 258,05 | -1,24% | 1.368,00 |
| 26.03.2025 | 268,60 | 268,60 | 260,95 | 261,30 | -1,77% | 2.073,00 |
| 25.03.2025 | 265,35 | 268,15 | 263,60 | 266,00 | 0,85% | 1.620,00 |
| 24.03.2025 | 262,50 | 264,65 | 261,80 | 263,75 | 2,09% | 5.827,00 |
| 21.03.2025 | 258,35 | 258,35 | 253,65 | 258,35 | 0,25% | 1.982,00 |
| 20.03.2025 | 258,30 | 261,25 | 255,45 | 257,70 | 0,19% | 2.163,00 |
| 19.03.2025 | 255,75 | 257,35 | 254,55 | 257,20 | 1,18% | 1.165,00 |
| 18.03.2025 | 257,60 | 258,15 | 253,00 | 254,20 | -0,55% | 1.847,00 |
| 17.03.2025 | 255,35 | 257,65 | 253,80 | 255,60 | -0,20% | 1.999,00 |
| 14.03.2025 | 252,70 | 256,10 | 251,00 | 256,10 | 1,99% | 2.535,00 |
| 13.03.2025 | 257,90 | 262,00 | 249,00 | 251,10 | -3,12% | 4.530,00 |
| 12.03.2025 | 254,10 | 260,90 | 254,10 | 259,20 | 1,67% | 2.380,00 |
| 11.03.2025 | 249,70 | 256,40 | 248,60 | 254,95 | 0,53% | 5.058,00 |
| 10.03.2025 | 258,75 | 259,65 | 251,20 | 253,60 | -0,96% | 3.187,00 |
| 07.03.2025 | 264,90 | 265,80 | 256,05 | 256,05 | -6,23% | 4.693,00 |
| 06.03.2025 | 266,95 | 275,00 | 264,65 | 273,05 | 2,61% | 10.329,00 |
| 05.03.2025 | 271,20 | 272,15 | 266,00 | 266,10 | -0,84% | 2.455,00 |
| 04.03.2025 | 278,90 | 278,90 | 268,00 | 268,35 | -5,56% | 4.669,00 |
| 03.03.2025 | 286,10 | 288,40 | 283,05 | 284,15 | -1,17% | 2.629,00 |
| 28.02.2025 | 281,50 | 289,70 | 280,75 | 287,50 | -1,39% | 3.259,00 |
| 27.02.2025 | 278,05 | 291,70 | 278,00 | 291,55 | -1,37% | 13.031,00 |