149,620€
1,19%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2026 | 167,14 | 167,80 | 158,54 | 159,52 | -4,63% | 10.000,00 |
| 23.03.2026 | 168,06 | 172,40 | 165,86 | 167,26 | -0,45% | 8.482,00 |
| 20.03.2026 | 169,40 | 169,40 | 164,70 | 168,02 | -0,28% | 5.830,00 |
| 19.03.2026 | 169,02 | 174,00 | 168,26 | 168,50 | 0,12% | 5.749,00 |
| 18.03.2026 | 170,88 | 170,96 | 167,88 | 168,30 | -1,17% | 7.503,00 |
| 17.03.2026 | 172,14 | 174,90 | 170,30 | 170,30 | -0,84% | 1.845,00 |
| 16.03.2026 | 170,04 | 172,70 | 168,36 | 171,74 | 1,42% | 6.549,00 |
| 13.03.2026 | 171,96 | 174,40 | 168,06 | 169,34 | -2,35% | 3.901,00 |
| 12.03.2026 | 168,06 | 176,42 | 167,24 | 173,42 | 4,22% | 10.846,00 |
| 11.03.2026 | 168,00 | 172,00 | 165,96 | 166,40 | -2,27% | 3.859,00 |
| 10.03.2026 | 170,72 | 172,48 | 164,30 | 170,26 | -0,40% | 15.573,00 |
| 09.03.2026 | 172,52 | 174,86 | 170,94 | 170,94 | -1,35% | 3.972,00 |
| 06.03.2026 | 174,62 | 175,30 | 170,92 | 173,28 | -0,66% | 4.726,00 |
| 05.03.2026 | 167,36 | 175,72 | 166,00 | 174,44 | 3,78% | 9.370,00 |
| 04.03.2026 | 169,48 | 170,36 | 165,68 | 168,08 | -0,01% | 8.750,00 |
| 03.03.2026 | 163,26 | 168,10 | 161,52 | 168,10 | 2,33% | 7.921,00 |
| 02.03.2026 | 162,42 | 166,94 | 161,84 | 164,28 | 0,66% | 8.474,00 |
| 27.02.2026 | 166,16 | 166,62 | 160,98 | 163,20 | -1,93% | 12.310,00 |
| 26.02.2026 | 156,00 | 169,26 | 155,80 | 166,42 | 3,48% | 22.286,00 |
| 25.02.2026 | 155,94 | 162,10 | 155,32 | 160,82 | 2,45% | 17.227,00 |
| 24.02.2026 | 151,24 | 160,00 | 149,94 | 156,98 | 5,94% | 8.595,00 |
| 23.02.2026 | 155,80 | 156,36 | 148,18 | 148,18 | -6,98% | 16.309,00 |
| 20.02.2026 | 158,56 | 162,36 | 155,98 | 159,30 | 1,28% | 4.372,00 |
| 19.02.2026 | 160,00 | 160,00 | 156,80 | 157,28 | -0,11% | 1.620,00 |
| 18.02.2026 | 156,42 | 158,56 | 154,00 | 157,46 | 0,59% | 9.673,00 |
| 17.02.2026 | 159,80 | 162,58 | 155,12 | 156,54 | -3,32% | 21.992,00 |
| 16.02.2026 | 161,58 | 162,44 | 160,14 | 161,92 | 0,94% | 6.326,00 |
| 13.02.2026 | 155,50 | 162,96 | 155,22 | 160,42 | 4,77% | 8.707,00 |
| 12.02.2026 | 156,76 | 157,40 | 153,00 | 153,12 | -0,88% | 10.014,00 |
| 11.02.2026 | 163,48 | 164,12 | 154,48 | 154,48 | -6,44% | 15.117,00 |
| 10.02.2026 | 163,50 | 167,10 | 157,40 | 165,12 | 0,93% | 37.751,00 |
| 09.02.2026 | 162,00 | 163,60 | 156,44 | 163,60 | 1,34% | 7.834,00 |
| 06.02.2026 | 162,10 | 164,00 | 158,46 | 161,44 | -1,03% | 7.110,00 |
| 05.02.2026 | 168,04 | 170,10 | 162,20 | 163,12 | -2,50% | 11.525,00 |
| 04.02.2026 | 166,84 | 168,04 | 158,76 | 167,30 | 0,36% | 23.611,00 |
| 03.02.2026 | 179,72 | 179,90 | 166,70 | 166,70 | -8,21% | 16.767,00 |
| 02.02.2026 | 177,20 | 183,70 | 177,20 | 181,62 | 0,93% | 4.631,00 |
| 30.01.2026 | 177,44 | 180,58 | 177,44 | 179,94 | -6,49% | 4.230,00 |
| 28.01.2026 | 190,56 | 193,48 | 190,20 | 192,42 | 0,74% | 6.480,00 |
| 27.01.2026 | 197,06 | 199,50 | 189,90 | 191,00 | -0,91% | 14.747,00 |
| 26.01.2026 | 193,40 | 194,22 | 191,78 | 192,76 | -0,93% | 5.415,00 |
| 23.01.2026 | 194,66 | 196,26 | 193,82 | 194,56 | 1,08% | 3.544,00 |
| 22.01.2026 | 191,28 | 192,74 | 188,98 | 192,48 | 1,63% | 15.317,00 |
| 21.01.2026 | 188,88 | 189,88 | 186,40 | 189,40 | -1,91% | 6.631,00 |
| 20.01.2026 | 191,22 | 194,14 | 188,50 | 193,08 | 0,57% | 11.373,00 |
| 19.01.2026 | 193,84 | 193,84 | 190,80 | 191,98 | -2,73% | 9.521,00 |
| 16.01.2026 | 201,95 | 202,30 | 195,30 | 197,36 | -2,61% | 4.902,00 |
| 15.01.2026 | 206,15 | 207,45 | 202,60 | 202,65 | -1,15% | 12.572,00 |
| 14.01.2026 | 207,55 | 208,30 | 204,30 | 205,00 | -4,03% | 9.213,00 |
| 13.01.2026 | 222,20 | 223,10 | 212,95 | 213,60 | -4,41% | 8.286,00 |
| 12.01.2026 | 221,65 | 223,65 | 219,20 | 223,45 | 0,36% | 2.405,00 |
| 09.01.2026 | 224,00 | 225,00 | 220,50 | 222,65 | -1,07% | 2.279,00 |
| 08.01.2026 | 227,35 | 227,65 | 223,90 | 225,05 | -1,55% | 2.458,00 |
| 07.01.2026 | 225,10 | 228,85 | 224,05 | 228,60 | 2,76% | 2.384,00 |
| 06.01.2026 | 218,85 | 223,05 | 217,30 | 222,45 | 1,23% | 6.723,00 |
| 05.01.2026 | 217,05 | 220,30 | 216,45 | 219,75 | 0,39% | 7.320,00 |
| 02.01.2026 | 226,95 | 227,75 | 215,75 | 218,90 | -3,40% | 3.961,00 |
| 30.12.2025 | 226,40 | 227,20 | 226,35 | 226,60 | 0,09% | 970,00 |
| 29.12.2025 | 226,00 | 227,20 | 224,50 | 226,40 | 1,66% | 1.576,00 |
| 23.12.2025 | 223,80 | 224,30 | 221,35 | 222,70 | -0,40% | 1.733,00 |
| 22.12.2025 | 222,15 | 224,85 | 220,65 | 223,60 | 1,64% | 2.756,00 |
| 19.12.2025 | 220,45 | 222,55 | 218,20 | 220,00 | -0,48% | 4.622,00 |
| 18.12.2025 | 219,75 | 223,00 | 219,40 | 221,05 | -0,27% | 2.038,00 |
| 17.12.2025 | 217,10 | 222,70 | 217,10 | 221,65 | 2,88% | 1.362,00 |
| 16.12.2025 | 217,20 | 217,20 | 213,75 | 215,45 | -0,81% | 1.490,00 |
| 15.12.2025 | 223,25 | 224,05 | 215,40 | 217,20 | -2,67% | 4.128,00 |
| 12.12.2025 | 223,00 | 225,20 | 222,95 | 223,15 | -0,31% | 1.363,00 |
| 11.12.2025 | 228,50 | 228,50 | 223,35 | 223,85 | -0,75% | 7.662,00 |
| 10.12.2025 | 224,10 | 226,00 | 223,10 | 225,55 | 0,36% | 1.601,00 |
| 09.12.2025 | 222,30 | 225,30 | 222,15 | 224,75 | 1,10% | 3.552,00 |
| 08.12.2025 | 224,20 | 226,10 | 222,00 | 222,30 | -0,56% | 3.786,00 |
| 05.12.2025 | 213,45 | 224,80 | 213,05 | 223,55 | 6,05% | 9.168,00 |
| 04.12.2025 | 210,90 | 210,90 | 204,35 | 210,80 | 3,66% | 16.427,00 |
| 03.12.2025 | 202,70 | 203,95 | 200,70 | 203,35 | 0,57% | 2.157,00 |
| 02.12.2025 | 201,10 | 203,70 | 200,10 | 202,20 | 0,67% | 4.051,00 |
| 01.12.2025 | 198,00 | 200,85 | 196,32 | 200,85 | 0,25% | 3.658,00 |
| 28.11.2025 | 196,24 | 200,75 | 196,24 | 200,35 | 1,41% | 3.130,00 |
| 27.11.2025 | 197,76 | 197,82 | 196,34 | 197,56 | 0,28% | 1.282,00 |
| 26.11.2025 | 200,80 | 202,25 | 195,80 | 197,00 | -1,87% | 4.327,00 |