219,200€
-0,27%
Echtzeit-Aktienkurs Salesforce
Bid:
Ask:
Aktienkurse zur Salesforce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 220,25 | 221,10 | 219,45 | 219,45 | -0,16% | 153,00 |
| 23.10.2025 | 221,10 | 222,75 | 219,80 | 219,80 | -0,90% | 815,00 |
| 22.10.2025 | 227,25 | 227,25 | 221,80 | 221,80 | -2,63% | 83,00 |
| 21.10.2025 | 218,75 | 229,95 | 218,55 | 227,80 | 4,45% | 693,00 |
| 20.10.2025 | 208,50 | 218,20 | 208,50 | 218,10 | 4,25% | 1.057,00 |
| 17.10.2025 | 208,00 | 214,00 | 205,80 | 209,20 | -0,33% | 259,00 |
| 16.10.2025 | 210,60 | 220,00 | 209,90 | 209,90 | 2,74% | 1.031,00 |
| 15.10.2025 | 209,10 | 209,10 | 204,30 | 204,30 | -1,71% | 221,00 |
| 14.10.2025 | 213,35 | 216,50 | 207,85 | 207,85 | -3,53% | 206,00 |
| 13.10.2025 | 209,30 | 215,45 | 209,30 | 215,45 | 3,73% | 103,00 |
| 10.10.2025 | 212,20 | 213,65 | 207,70 | 207,70 | -1,49% | 474,00 |
| 09.10.2025 | 207,85 | 211,80 | 206,95 | 210,85 | 3,36% | 250,00 |
| 08.10.2025 | 207,00 | 207,00 | 203,20 | 204,00 | -3,50% | 25,00 |
| 07.10.2025 | 210,10 | 211,40 | 209,65 | 211,40 | -0,42% | 193,00 |
| 06.10.2025 | 205,00 | 212,30 | 202,10 | 212,30 | 3,99% | 157,00 |
| 03.10.2025 | 203,55 | 206,50 | 203,45 | 204,15 | 0,29% | 128,00 |
| 02.10.2025 | 200,90 | 203,55 | 200,05 | 203,55 | 1,79% | 188,00 |
| 01.10.2025 | 201,00 | 204,40 | 199,50 | 199,98 | -1,27% | 264,00 |
| 30.09.2025 | 207,40 | 209,40 | 201,55 | 202,55 | -2,34% | 353,00 |
| 29.09.2025 | 209,20 | 209,20 | 206,90 | 207,40 | -0,02% | 330,00 |
| 26.09.2025 | 206,10 | 207,45 | 205,95 | 207,45 | -0,26% | 75,00 |
| 25.09.2025 | 209,30 | 209,35 | 208,00 | 208,00 | -0,02% | 390,00 |
| 24.09.2025 | 207,35 | 210,00 | 207,35 | 208,05 | -0,83% | 774,00 |
| 23.09.2025 | 211,65 | 212,00 | 209,80 | 209,80 | -0,90% | 235,00 |
| 22.09.2025 | 210,05 | 212,00 | 206,75 | 211,70 | 1,00% | 308,00 |
| 19.09.2025 | 208,10 | 209,60 | 207,45 | 209,60 | 0,75% | 106,00 |
| 18.09.2025 | 207,60 | 209,05 | 206,20 | 208,05 | 2,29% | 197,00 |
| 17.09.2025 | 201,80 | 204,80 | 201,80 | 203,40 | 0,94% | 296,00 |
| 16.09.2025 | 205,95 | 206,00 | 201,50 | 201,50 | -1,80% | 214,00 |
| 15.09.2025 | 207,00 | 207,80 | 205,20 | 205,20 | -1,35% | 519,00 |
| 12.09.2025 | 209,95 | 211,30 | 208,00 | 208,00 | -0,47% | 167,00 |
| 11.09.2025 | 208,65 | 210,33 | 207,80 | 208,98 | -0,51% | 48,00 |
| 10.09.2025 | 215,00 | 217,85 | 210,05 | 210,05 | -2,09% | 1.768,00 |
| 09.09.2025 | 214,85 | 215,50 | 214,20 | 214,52 | 0,22% | 95,00 |
| 08.09.2025 | 214,40 | 214,85 | 210,52 | 214,05 | 0,52% | 118,00 |
| 05.09.2025 | 210,40 | 212,95 | 209,35 | 212,95 | 1,89% | 503,00 |
| 04.09.2025 | 208,00 | 209,15 | 201,75 | 209,00 | -5,43% | 1.138,00 |
| 03.09.2025 | 216,50 | 221,00 | 214,60 | 221,00 | 1,84% | 365,00 |
| 02.09.2025 | 219,15 | 220,45 | 216,60 | 217,00 | -1,43% | 232,00 |
| 01.09.2025 | 218,75 | 221,15 | 218,20 | 220,15 | 0,43% | 343,00 |
| 29.08.2025 | 218,50 | 219,20 | 217,25 | 219,20 | 0,55% | 94,00 |
| 28.08.2025 | 215,05 | 218,00 | 214,60 | 218,00 | 1,49% | 285,00 |
| 27.08.2025 | 211,40 | 214,80 | 211,40 | 214,80 | 1,61% | 208,00 |
| 26.08.2025 | 212,80 | 213,20 | 211,40 | 211,40 | -0,17% | 140,00 |
| 25.08.2025 | 211,75 | 212,95 | 211,25 | 211,75 | -0,63% | 164,00 |
| 22.08.2025 | 210,70 | 213,10 | 210,70 | 213,10 | 1,38% | 60,00 |
| 21.08.2025 | 212,00 | 212,90 | 210,20 | 210,20 | -0,57% | 45,00 |
| 20.08.2025 | 209,50 | 211,75 | 209,50 | 211,40 | 0,43% | 1.550,00 |
| 19.08.2025 | 209,90 | 211,70 | 209,30 | 210,50 | 0,72% | 1.510,00 |
| 18.08.2025 | 207,60 | 209,00 | 205,95 | 209,00 | 0,48% | 515,00 |
| 15.08.2025 | 200,85 | 208,00 | 200,65 | 208,00 | 3,74% | 331,00 |
| 14.08.2025 | 203,40 | 204,90 | 200,45 | 200,50 | 0,07% | 2.093,00 |
| 13.08.2025 | 198,64 | 200,35 | 197,00 | 200,35 | 1,06% | 215,00 |
| 12.08.2025 | 200,75 | 201,80 | 195,98 | 198,24 | -0,88% | 596,00 |
| 11.08.2025 | 205,60 | 207,40 | 200,00 | 200,00 | -2,46% | 995,00 |
| 08.08.2025 | 206,95 | 208,10 | 205,05 | 205,05 | -0,24% | 212,00 |
| 07.08.2025 | 214,60 | 216,65 | 205,55 | 205,55 | -3,66% | 154,00 |
| 06.08.2025 | 215,00 | 215,30 | 213,00 | 213,35 | -0,77% | 307,00 |
| 05.08.2025 | 220,00 | 220,30 | 215,00 | 215,00 | -1,65% | 419,00 |
| 04.08.2025 | 217,85 | 219,75 | 217,55 | 218,60 | 0,21% | 505,00 |
| 01.08.2025 | 225,10 | 225,10 | 218,15 | 218,15 | -4,55% | 262,00 |
| 31.07.2025 | 231,20 | 232,20 | 228,20 | 228,55 | -1,93% | 1.753,00 |
| 30.07.2025 | 233,00 | 234,00 | 232,60 | 233,05 | 0,17% | 239,00 |
| 29.07.2025 | 235,00 | 236,05 | 232,65 | 232,65 | -0,09% | 505,00 |
| 28.07.2025 | 231,00 | 232,85 | 230,55 | 232,85 | 1,35% | 207,00 |
| 25.07.2025 | 228,95 | 229,75 | 227,00 | 229,75 | 1,17% | 467,00 |
| 24.07.2025 | 228,00 | 228,80 | 227,00 | 227,10 | -0,04% | 496,00 |
| 23.07.2025 | 224,85 | 227,20 | 224,30 | 227,20 | 1,02% | 65,00 |
| 22.07.2025 | 225,00 | 225,00 | 224,90 | 224,90 | -0,75% | - |
| 21.07.2025 | 227,00 | 227,00 | 225,25 | 226,60 | 1,09% | 159,00 |
| 18.07.2025 | 223,80 | 224,20 | 223,05 | 224,15 | 0,70% | 115,00 |
| 17.07.2025 | 223,00 | 224,00 | 222,50 | 222,60 | 0,23% | 128,00 |
| 16.07.2025 | 222,00 | 222,10 | 220,90 | 222,10 | -0,65% | 161,00 |
| 15.07.2025 | 222,80 | 223,80 | 222,55 | 223,55 | 0,72% | 249,00 |
| 14.07.2025 | 220,00 | 223,90 | 220,00 | 221,95 | 0,75% | 272,00 |
| 11.07.2025 | 225,40 | 225,65 | 220,30 | 220,30 | -2,44% | 273,00 |
| 10.07.2025 | 229,75 | 232,00 | 225,80 | 225,80 | -2,25% | 306,00 |
| 09.07.2025 | 232,80 | 235,10 | 231,00 | 231,00 | -2,26% | 182,00 |
| 08.07.2025 | 229,45 | 236,35 | 229,45 | 236,35 | 2,32% | 99,00 |
| 07.07.2025 | 231,10 | 232,00 | 230,85 | 231,00 | -0,09% | 443,00 |
| 04.07.2025 | 231,00 | 231,20 | 230,65 | 231,20 | -0,37% | 181,00 |
| 03.07.2025 | 228,10 | 233,20 | 228,10 | 232,05 | 2,41% | 169,00 |
| 02.07.2025 | 231,05 | 232,25 | 226,60 | 226,60 | -2,07% | 293,00 |
| 01.07.2025 | 230,65 | 231,75 | 229,80 | 231,40 | -0,90% | 113,00 |
| 30.06.2025 | 235,00 | 235,15 | 233,50 | 233,50 | 0,54% | 74,00 |
| 27.06.2025 | 231,00 | 232,65 | 231,00 | 232,25 | 0,67% | 162,00 |
| 26.06.2025 | 230,50 | 230,70 | 226,60 | 230,70 | -1,05% | 29,00 |
| 25.06.2025 | 234,25 | 234,25 | 233,15 | 233,15 | -0,77% | - |
| 24.06.2025 | 228,00 | 234,95 | 228,00 | 234,95 | 3,50% | 514,00 |
| 23.06.2025 | 225,00 | 227,35 | 225,00 | 227,00 | 0,31% | 305,00 |
| 20.06.2025 | 225,90 | 226,30 | 224,50 | 226,30 | 0,64% | 125,00 |
| 19.06.2025 | 224,95 | 224,95 | 224,45 | 224,85 | -0,62% | 263,00 |
| 18.06.2025 | 228,00 | 228,20 | 226,25 | 226,25 | -2,90% | 50,00 |
| 17.06.2025 | 226,60 | 233,00 | 226,20 | 233,00 | 2,46% | 514,00 |
| 16.06.2025 | 225,00 | 227,40 | 224,15 | 227,40 | 1,45% | 952,00 |
| 13.06.2025 | 226,60 | 228,65 | 224,15 | 224,15 | -2,44% | 107,00 |
| 12.06.2025 | 229,90 | 232,10 | 228,55 | 229,75 | -1,77% | 103,00 |
| 11.06.2025 | 234,90 | 235,35 | 233,00 | 233,90 | -1,31% | 229,00 |
| 10.06.2025 | 238,15 | 239,90 | 237,00 | 237,00 | -1,00% | 529,00 |
| 09.06.2025 | 240,10 | 241,55 | 238,10 | 239,40 | 0,17% | 1.222,00 |