162,560€
-1,05%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 1,94% | 4.230,00 |
| 29.01.2026 | 187,18 | 187,18 | 175,50 | 176,52 | -8,26% | 11.363,00 |
| 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 |