166,590€
-0,02%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 174,40 | 175,90 | 168,98 | 169,84 | 1,93% | 10.911,00 |
| 13.08.2026 | 167,44 | 171,54 | 166,62 | 166,62 | 0,11% | 8.673,00 |
| 12.08.2026 | 170,26 | 170,68 | 164,86 | 166,44 | -2,67% | 9.838,00 |
| 11.08.2026 | 170,38 | 172,54 | 169,42 | 171,00 | 1,17% | 5.715,00 |
| 10.08.2026 | 166,76 | 169,24 | 164,38 | 169,02 | 2,19% | 8.299,00 |
| 07.08.2026 | 164,72 | 168,40 | 163,76 | 165,40 | 2,49% | 8.692,00 |
| 06.08.2026 | 159,92 | 161,52 | 158,46 | 161,38 | -2,55% | 14.927,00 |
| 05.08.2026 | 164,28 | 168,48 | 163,92 | 165,60 | 0,78% | 9.459,00 |
| 04.08.2026 | 160,92 | 164,64 | 157,00 | 164,32 | 0,05% | 7.797,00 |
| 03.08.2026 | 161,14 | 167,86 | 160,72 | 164,24 | 4,20% | 11.686,00 |
| 31.07.2026 | 155,62 | 159,22 | 154,40 | 157,62 | 1,27% | 9.568,00 |
| 30.07.2026 | 165,00 | 165,00 | 153,42 | 155,64 | -5,57% | 15.076,00 |
| 29.07.2026 | 160,18 | 164,82 | 155,52 | 164,82 | 2,14% | 19.974,00 |
| 28.07.2026 | 153,70 | 161,78 | 153,30 | 161,36 | 5,60% | 12.341,00 |
| 27.07.2026 | 144,06 | 153,08 | 144,06 | 152,80 | 6,60% | 10.889,00 |
| 24.07.2026 | 138,64 | 143,98 | 138,64 | 143,34 | 4,20% | 15.782,00 |
| 23.07.2026 | 143,78 | 145,56 | 136,66 | 137,56 | -4,93% | 9.676,00 |
| 22.07.2026 | 150,00 | 150,60 | 144,60 | 144,70 | -2,68% | 7.680,00 |
| 21.07.2026 | 149,26 | 150,60 | 145,88 | 148,68 | -0,99% | 5.693,00 |
| 20.07.2026 | 149,16 | 150,32 | 146,50 | 150,16 | 1,16% | 9.112,00 |
| 17.07.2026 | 148,92 | 153,14 | 146,72 | 148,44 | -0,05% | 15.529,00 |
| 16.07.2026 | 146,34 | 148,52 | 146,34 | 148,52 | 0,56% | 5.816,00 |
| 15.07.2026 | 145,70 | 150,84 | 145,70 | 147,70 | 0,19% | 8.120,00 |
| 14.07.2026 | 148,80 | 148,96 | 140,16 | 147,42 | -2,18% | 20.317,00 |
| 13.07.2026 | 143,60 | 150,70 | 143,58 | 150,70 | 5,71% | 11.459,00 |
| 10.07.2026 | 142,30 | 145,44 | 142,30 | 142,56 | -0,17% | 5.796,00 |
| 09.07.2026 | 144,96 | 144,96 | 137,14 | 142,80 | -1,67% | 15.983,00 |
| 08.07.2026 | 148,82 | 148,82 | 144,60 | 145,22 | -2,80% | 8.586,00 |
| 07.07.2026 | 145,70 | 149,50 | 145,70 | 149,40 | 2,61% | 10.694,00 |
| 06.07.2026 | 145,36 | 145,92 | 141,72 | 145,60 | 1,36% | 13.755,00 |
| 03.07.2026 | 145,32 | 145,32 | 142,82 | 143,64 | -0,53% | 3.605,00 |
| 02.07.2026 | 143,76 | 145,14 | 141,42 | 144,40 | -0,11% | 23.502,00 |
| 01.07.2026 | 137,90 | 145,16 | 137,72 | 144,56 | 6,36% | 17.152,00 |
| 30.06.2026 | 139,06 | 139,06 | 135,02 | 135,92 | -2,72% | 9.911,00 |
| 29.06.2026 | 138,80 | 141,60 | 137,64 | 139,72 | 1,64% | 13.622,00 |
| 26.06.2026 | 132,76 | 137,46 | 132,34 | 137,46 | 3,63% | 11.990,00 |
| 25.06.2026 | 133,60 | 135,46 | 131,14 | 132,64 | -2,97% | 12.751,00 |
| 24.06.2026 | 135,16 | 138,30 | 132,98 | 136,70 | 1,79% | 10.607,00 |
| 23.06.2026 | 131,46 | 135,00 | 131,12 | 134,30 | 3,50% | 14.985,00 |
| 22.06.2026 | 132,84 | 134,34 | 129,76 | 129,76 | -2,02% | 15.160,00 |
| 19.06.2026 | 133,96 | 133,96 | 132,30 | 132,44 | 0,00% | 3.290,00 |
| 18.06.2026 | 136,00 | 136,22 | 130,62 | 132,44 | -3,46% | 16.591,00 |
| 17.06.2026 | 139,94 | 140,10 | 136,44 | 137,18 | -2,08% | 5.748,00 |
| 16.06.2026 | 142,92 | 143,36 | 139,76 | 140,10 | -3,03% | 11.237,00 |
| 15.06.2026 | 145,42 | 147,26 | 142,50 | 144,48 | 1,42% | 13.274,00 |
| 12.06.2026 | 144,02 | 144,62 | 139,64 | 142,46 | -0,56% | 15.712,00 |
| 11.06.2026 | 148,00 | 148,00 | 142,00 | 143,26 | -4,95% | 24.793,00 |
| 10.06.2026 | 150,76 | 151,88 | 147,22 | 150,72 | -0,46% | 19.047,00 |
| 09.06.2026 | 157,64 | 158,10 | 151,42 | 151,42 | -4,25% | 5.212,00 |
| 08.06.2026 | 160,06 | 160,88 | 157,72 | 158,14 | -1,90% | 6.077,00 |
| 05.06.2026 | 162,26 | 165,72 | 161,20 | 161,20 | -1,87% | 7.357,00 |
| 04.06.2026 | 162,82 | 168,40 | 162,72 | 164,28 | -0,54% | 19.757,00 |
| 03.06.2026 | 172,16 | 173,34 | 164,84 | 165,18 | -2,41% | 9.330,00 |
| 02.06.2026 | 178,62 | 179,20 | 168,50 | 169,26 | -6,50% | 20.209,00 |
| 01.06.2026 | 170,62 | 181,60 | 169,04 | 181,02 | 9,91% | 31.329,00 |
| 29.05.2026 | 153,22 | 164,70 | 152,00 | 164,70 | 6,93% | 15.992,00 |
| 28.05.2026 | 150,32 | 156,72 | 147,60 | 154,02 | -1,23% | 23.461,00 |
| 27.05.2026 | 154,26 | 157,48 | 152,32 | 155,94 | -0,20% | 10.631,00 |
| 26.05.2026 | 156,24 | 156,76 | 153,76 | 156,26 | 0,22% | 10.336,00 |
| 25.05.2026 | 156,78 | 156,78 | 155,22 | 155,92 | 1,10% | 1.695,00 |
| 22.05.2026 | 154,12 | 157,78 | 152,94 | 154,22 | 2,28% | 9.367,00 |
| 21.05.2026 | 152,18 | 152,64 | 148,58 | 150,78 | -1,15% | 17.275,00 |
| 20.05.2026 | 154,76 | 155,14 | 149,54 | 152,54 | -2,73% | 9.968,00 |
| 19.05.2026 | 154,76 | 161,26 | 154,76 | 156,82 | 2,08% | 13.467,00 |
| 18.05.2026 | 149,62 | 155,00 | 146,00 | 153,62 | 2,45% | 15.074,00 |
| 15.05.2026 | 144,10 | 149,96 | 143,76 | 149,94 | 3,71% | 10.084,00 |
| 14.05.2026 | 142,14 | 144,60 | 141,00 | 144,58 | 1,63% | 4.563,00 |
| 13.05.2026 | 146,28 | 146,96 | 142,26 | 142,26 | -4,19% | 5.898,00 |
| 12.05.2026 | 150,62 | 152,10 | 148,48 | 148,48 | -1,89% | 9.646,00 |
| 11.05.2026 | 153,76 | 154,66 | 151,34 | 151,34 | -0,86% | 6.077,00 |
| 08.05.2026 | 156,94 | 157,14 | 150,46 | 152,66 | -4,30% | 8.218,00 |
| 07.05.2026 | 154,36 | 159,96 | 154,20 | 159,52 | 2,49% | 4.402,00 |
| 06.05.2026 | 158,72 | 159,82 | 155,26 | 155,64 | -1,59% | 6.700,00 |
| 05.05.2026 | 159,32 | 160,08 | 155,00 | 158,16 | -1,09% | 3.614,00 |
| 04.05.2026 | 156,88 | 162,10 | 155,58 | 159,90 | 6,16% | 12.689,00 |
| 30.04.2026 | 153,62 | 153,80 | 148,44 | 150,62 | -2,04% | 5.979,00 |
| 29.04.2026 | 155,70 | 155,70 | 152,24 | 153,76 | -1,31% | 3.557,00 |
| 28.04.2026 | 154,46 | 156,90 | 154,02 | 155,80 | 0,37% | 6.585,00 |
| 27.04.2026 | 151,96 | 156,80 | 150,66 | 155,22 | 3,63% | 9.288,00 |
| 24.04.2026 | 150,46 | 151,80 | 148,14 | 149,78 | 1,30% | 8.732,00 |
| 23.04.2026 | 155,92 | 156,64 | 147,40 | 147,86 | -8,83% | 15.009,00 |
| 22.04.2026 | 161,86 | 162,32 | 160,04 | 162,18 | 0,26% | 13.819,00 |
| 21.04.2026 | 159,16 | 163,50 | 156,74 | 161,76 | 2,91% | 3.541,00 |
| 20.04.2026 | 154,04 | 160,00 | 153,70 | 157,18 | 0,55% | 4.290,00 |
| 17.04.2026 | 154,74 | 158,70 | 154,18 | 156,32 | 2,08% | 11.222,00 |
| 16.04.2026 | 152,72 | 156,06 | 151,84 | 153,14 | 1,94% | 9.307,00 |
| 15.04.2026 | 145,98 | 150,34 | 145,90 | 150,22 | 2,08% | 6.322,00 |
| 14.04.2026 | 146,94 | 149,58 | 146,24 | 147,16 | 0,11% | 16.206,00 |
| 13.04.2026 | 140,54 | 147,00 | 140,44 | 147,00 | 4,94% | 4.964,00 |
| 10.04.2026 | 146,16 | 146,28 | 140,08 | 140,08 | -3,19% | 11.957,00 |
| 09.04.2026 | 151,44 | 151,72 | 143,94 | 144,70 | -7,34% | 9.623,00 |
| 08.04.2026 | 166,84 | 166,92 | 155,62 | 156,16 | -1,58% | 4.093,00 |
| 07.04.2026 | 160,22 | 161,12 | 157,56 | 158,66 | -1,67% | 2.483,00 |
| 02.04.2026 | 159,42 | 161,86 | 157,72 | 161,36 | 0,16% | 2.250,00 |
| 01.04.2026 | 162,92 | 162,92 | 157,78 | 161,10 | -0,91% | 5.995,00 |
| 31.03.2026 | 162,38 | 163,02 | 158,76 | 162,58 | 1,11% | 1.951,00 |
| 30.03.2026 | 155,74 | 160,80 | 155,74 | 160,80 | 2,70% | 2.745,00 |
| 27.03.2026 | 160,88 | 160,88 | 156,00 | 156,58 | -2,15% | 7.199,00 |
| 26.03.2026 | 157,24 | 162,24 | 155,98 | 160,02 | 2,09% | 4.368,00 |
| 25.03.2026 | 158,92 | 160,66 | 155,70 | 156,74 | -1,74% | 6.144,00 |