191,060€
-2,62%
Echtzeit-Aktienkurs Salesforce
Bid:
Ask:
Aktienkurse zur Salesforce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 195,86 | 197,26 | 193,68 | 196,56 | 0,18% | 3.245,00 |
| 11.11.2026 | 190,04 | 196,30 | 190,04 | 196,20 | 3,17% | 2.512,00 |
| 10.11.2026 | 191,90 | 192,30 | 188,92 | 190,18 | -0,56% | 3.678,00 |
| 09.11.2026 | 193,34 | 193,82 | 191,26 | 191,26 | -1,33% | 5.734,00 |
| 06.11.2026 | 196,04 | 196,30 | 189,44 | 193,84 | -2,92% | 4.470,00 |
| 05.11.2026 | 203,10 | 204,10 | 197,54 | 199,68 | -1,68% | 5.242,00 |
| 04.11.2026 | 197,36 | 207,90 | 197,24 | 203,10 | 2,10% | 6.048,00 |
| 03.11.2026 | 200,15 | 200,15 | 192,50 | 198,92 | -3,93% | 6.854,00 |
| 02.11.2026 | 203,60 | 207,25 | 203,60 | 207,05 | 0,00% | 2.747,00 |
| 30.10.2026 | 204,55 | 210,00 | 204,55 | 207,05 | 0,12% | 7.691,00 |
| 29.10.2026 | 206,55 | 209,65 | 203,00 | 206,80 | -4,21% | 8.342,00 |
| 28.10.2026 | 214,85 | 218,60 | 212,60 | 215,90 | -0,96% | 3.261,00 |
| 27.10.2026 | 221,55 | 222,10 | 217,15 | 218,00 | 0,02% | 4.587,00 |
| 26.10.2026 | 222,65 | 223,60 | 217,95 | 217,95 | -0,77% | 5.408,00 |
| 23.10.2026 | 221,10 | 222,70 | 217,15 | 219,65 | -1,06% | 4.432,00 |
| 22.10.2026 | 214,00 | 222,25 | 212,90 | 222,00 | 2,64% | 4.253,00 |
| 21.10.2026 | 214,35 | 216,80 | 212,20 | 216,30 | 1,64% | 2.727,00 |
| 20.10.2026 | 216,75 | 218,00 | 207,75 | 212,80 | -0,54% | 8.165,00 |
| 19.10.2026 | 214,90 | 215,00 | 211,80 | 213,95 | 0,66% | 3.883,00 |
| 16.10.2026 | 221,10 | 224,00 | 211,10 | 212,55 | -3,21% | 4.845,00 |
| 15.10.2026 | 210,15 | 220,60 | 209,85 | 219,60 | 4,10% | 8.664,00 |
| 14.10.2026 | 212,95 | 215,55 | 210,00 | 210,95 | -1,75% | 4.791,00 |
| 13.10.2026 | 210,90 | 219,00 | 209,00 | 214,70 | 2,41% | 8.969,00 |
| 12.10.2026 | 205,85 | 214,80 | 205,10 | 209,65 | 2,79% | 13.681,00 |
| 09.10.2026 | 202,40 | 205,70 | 202,30 | 203,95 | 3,26% | 4.252,00 |
| 08.10.2026 | 200,05 | 202,00 | 197,46 | 197,52 | -1,11% | 4.564,00 |
| 07.10.2026 | 200,30 | 202,10 | 199,54 | 199,74 | -1,27% | 6.729,00 |
| 06.10.2026 | 205,10 | 207,35 | 202,30 | 202,30 | -0,88% | 3.756,00 |
| 05.10.2026 | 209,05 | 209,95 | 203,45 | 204,10 | -2,39% | 4.404,00 |
| 02.10.2026 | 210,95 | 212,35 | 208,15 | 209,10 | 1,60% | 3.922,00 |
| 01.10.2026 | 202,45 | 211,35 | 201,00 | 205,80 | 0,51% | 7.699,00 |
| 30.09.2026 | 198,78 | 205,50 | 197,52 | 204,75 | 1,89% | 2.154,00 |
| 29.09.2026 | 199,92 | 201,80 | 197,26 | 200,95 | -0,54% | 4.596,00 |
| 28.09.2026 | 207,00 | 207,20 | 195,00 | 202,05 | -2,15% | 9.473,00 |
| 25.09.2026 | 208,85 | 209,35 | 206,50 | 206,50 | -2,73% | 2.987,00 |
| 24.09.2026 | 208,40 | 212,30 | 207,00 | 212,30 | 1,31% | 4.649,00 |
| 23.09.2026 | 205,15 | 209,55 | 204,80 | 209,55 | 4,10% | 3.703,00 |
| 22.09.2026 | 208,10 | 210,95 | 201,30 | 201,30 | -2,92% | 8.713,00 |
| 21.09.2026 | 206,85 | 209,40 | 206,50 | 207,35 | -0,98% | 5.861,00 |
| 18.09.2026 | 211,70 | 213,25 | 207,90 | 209,40 | -1,83% | 5.468,00 |
| 17.09.2026 | 220,30 | 221,20 | 210,85 | 213,30 | -2,22% | 8.817,00 |
| 16.09.2026 | 221,55 | 221,65 | 217,85 | 218,15 | -2,76% | 1.486,00 |
| 15.09.2026 | 223,85 | 225,50 | 220,00 | 224,35 | 1,10% | 6.082,00 |
| 14.09.2026 | 219,20 | 223,90 | 218,40 | 221,90 | 3,79% | 13.664,00 |
| 11.09.2026 | 210,80 | 215,15 | 209,10 | 213,80 | 1,30% | 3.431,00 |
| 10.09.2026 | 210,20 | 213,70 | 209,05 | 211,05 | -1,61% | 4.161,00 |
| 09.09.2026 | 213,05 | 217,85 | 213,05 | 214,50 | -0,33% | 3.585,00 |
| 08.09.2026 | 219,85 | 220,75 | 212,20 | 215,20 | -1,91% | 7.440,00 |
| 07.09.2026 | 221,60 | 221,75 | 219,05 | 219,40 | -1,68% | 4.186,00 |
| 04.09.2026 | 226,25 | 226,65 | 222,30 | 223,15 | -1,74% | 8.964,00 |
| 03.09.2026 | 222,00 | 230,70 | 222,00 | 227,10 | 3,51% | 12.167,00 |
| 02.09.2026 | 221,90 | 228,00 | 219,40 | 219,40 | -1,37% | 4.914,00 |
| 01.09.2026 | 221,90 | 226,00 | 218,20 | 222,45 | -0,58% | 11.547,00 |
| 31.08.2026 | 219,40 | 224,50 | 217,70 | 223,75 | -0,73% | 7.750,00 |
| 28.08.2026 | 215,45 | 226,15 | 213,00 | 225,40 | 5,90% | 18.385,00 |
| 27.08.2026 | 198,98 | 215,05 | 193,74 | 212,85 | 22,03% | 37.291,00 |
| 26.08.2026 | 174,76 | 176,58 | 170,54 | 174,42 | -1,51% | 9.648,00 |
| 25.08.2026 | 178,60 | 179,80 | 175,28 | 177,10 | -1,27% | 7.766,00 |
| 24.08.2026 | 180,64 | 182,50 | 178,70 | 179,38 | -0,23% | 10.817,00 |
| 21.08.2026 | 175,32 | 180,26 | 175,00 | 179,80 | 1,59% | 4.432,00 |
| 20.08.2026 | 175,60 | 177,52 | 173,86 | 176,98 | 0,33% | 8.127,00 |
| 19.08.2026 | 169,26 | 177,44 | 166,66 | 176,40 | 3,76% | 12.213,00 |
| 18.08.2026 | 165,32 | 170,62 | 164,68 | 170,00 | 2,79% | 8.693,00 |
| 17.08.2026 | 167,94 | 168,42 | 165,00 | 165,38 | -2,63% | 4.123,00 |
| 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 |