309,000€
-1,87%
Echtzeit-Aktienkurs Salesforce
Bid:
Ask:
Aktienkurse zur Salesforce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 310,55 | 314,20 | 308,50 | 308,50 | -2,03% | 363,00 |
| 14.11.2024 | 325,00 | 326,20 | 314,25 | 314,90 | -3,14% | 336,00 |
| 13.11.2024 | 318,50 | 326,45 | 318,50 | 325,10 | 1,23% | 152,00 |
| 12.11.2024 | 320,00 | 324,85 | 316,90 | 321,15 | 0,90% | 398,00 |
| 11.11.2024 | 302,50 | 322,95 | 302,15 | 318,30 | 9,01% | 733,00 |
| 08.11.2024 | 287,00 | 292,00 | 286,60 | 292,00 | 1,42% | 239,00 |
| 07.11.2024 | 285,95 | 287,90 | 284,40 | 287,90 | 0,70% | 313,00 |
| 06.11.2024 | 276,00 | 286,00 | 276,00 | 285,90 | 5,65% | 283,00 |
| 05.11.2024 | 273,90 | 273,90 | 270,55 | 270,60 | -1,46% | 21,00 |
| 04.11.2024 | 269,70 | 274,60 | 269,65 | 274,60 | 1,03% | 79,00 |
| 01.11.2024 | 267,55 | 271,80 | 267,30 | 271,80 | 1,42% | 13,00 |
| 31.10.2024 | 271,00 | 271,25 | 268,00 | 268,00 | -2,55% | 86,00 |
| 30.10.2024 | 276,10 | 277,45 | 275,00 | 275,00 | -0,95% | 149,00 |
| 29.10.2024 | 271,80 | 277,65 | 271,80 | 277,65 | 2,15% | 499,00 |
| 28.10.2024 | 269,20 | 272,20 | 269,20 | 271,80 | 0,61% | 38,00 |
| 25.10.2024 | 264,00 | 270,65 | 264,00 | 270,15 | 1,67% | 318,00 |
| 24.10.2024 | 262,95 | 265,70 | 262,95 | 265,70 | 0,17% | 30,00 |
| 23.10.2024 | 265,70 | 267,15 | 264,80 | 265,25 | -0,28% | 471,00 |
| 22.10.2024 | 268,45 | 269,75 | 266,00 | 266,00 | -0,82% | 268,00 |
| 21.10.2024 | 270,50 | 270,50 | 265,85 | 268,20 | 0,15% | 160,00 |
| 18.10.2024 | 267,60 | 269,40 | 267,60 | 267,80 | -0,30% | 340,00 |
| 17.10.2024 | 267,90 | 269,75 | 267,85 | 268,60 | 0,83% | 382,00 |
| 16.10.2024 | 264,00 | 266,40 | 261,30 | 266,40 | 0,24% | 162,00 |
| 15.10.2024 | 267,00 | 267,85 | 265,75 | 265,75 | -0,41% | 29,00 |
| 14.10.2024 | 264,00 | 267,10 | 263,80 | 266,85 | 1,52% | 105,00 |
| 11.10.2024 | 264,80 | 265,25 | 262,70 | 262,85 | -0,06% | 407,00 |
| 10.10.2024 | 262,40 | 263,00 | 262,15 | 263,00 | 0,00% | 170,00 |
| 09.10.2024 | 265,15 | 266,20 | 263,00 | 263,00 | -1,03% | 28,00 |
| 08.10.2024 | 258,05 | 265,75 | 258,05 | 265,75 | 1,78% | 337,00 |
| 07.10.2024 | 263,00 | 263,00 | 260,50 | 261,10 | 0,02% | 299,00 |
| 04.10.2024 | 255,35 | 261,05 | 254,20 | 261,05 | 3,35% | 151,00 |
| 03.10.2024 | 252,90 | 252,90 | 252,00 | 252,60 | -0,94% | 73,00 |
| 02.10.2024 | 243,05 | 255,00 | 243,00 | 255,00 | 3,53% | 104,00 |
| 01.10.2024 | 244,85 | 246,55 | 244,85 | 246,30 | 0,82% | 91,00 |
| 30.09.2024 | 246,50 | 247,10 | 242,50 | 244,30 | -0,83% | 117,00 |
| 27.09.2024 | 246,60 | 247,20 | 246,35 | 246,35 | -0,26% | 139,00 |
| 26.09.2024 | 248,00 | 248,90 | 245,25 | 247,00 | 0,82% | 314,00 |
| 25.09.2024 | 241,00 | 245,00 | 241,00 | 245,00 | 2,28% | 50,00 |
| 24.09.2024 | 237,20 | 242,55 | 237,20 | 239,55 | 0,69% | 375,00 |
| 23.09.2024 | 240,00 | 240,00 | 236,35 | 237,90 | 0,49% | 60,00 |
| 20.09.2024 | 238,50 | 238,50 | 236,75 | 236,75 | -0,53% | 24,00 |
| 19.09.2024 | 228,30 | 238,00 | 228,30 | 238,00 | 4,75% | 203,00 |
| 18.09.2024 | 228,70 | 232,00 | 227,20 | 227,20 | -1,37% | 165,00 |
| 17.09.2024 | 230,50 | 232,00 | 230,10 | 230,35 | -0,15% | 191,00 |
| 16.09.2024 | 229,80 | 231,70 | 228,00 | 230,70 | 0,30% | 95,00 |
| 13.09.2024 | 228,30 | 230,00 | 228,30 | 230,00 | 0,44% | 80,00 |
| 12.09.2024 | 228,00 | 229,00 | 227,70 | 229,00 | 1,85% | 14,00 |
| 11.09.2024 | 222,70 | 224,85 | 222,00 | 224,85 | 0,81% | 59,00 |
| 10.09.2024 | 223,05 | 224,20 | 223,00 | 223,05 | -0,60% | 254,00 |
| 09.09.2024 | 222,35 | 224,70 | 221,80 | 224,40 | 2,09% | 442,00 |
| 06.09.2024 | 221,00 | 221,05 | 219,05 | 219,80 | -0,95% | 120,00 |
| 05.09.2024 | 223,10 | 223,85 | 221,90 | 221,90 | -0,78% | 46,00 |
| 04.09.2024 | 222,85 | 224,00 | 222,05 | 223,65 | -1,82% | 246,00 |
| 03.09.2024 | 227,95 | 228,00 | 227,80 | 227,80 | -0,91% | 10,00 |
| 02.09.2024 | 227,85 | 229,90 | 227,50 | 229,90 | -0,41% | 84,00 |
| 30.08.2024 | 234,50 | 235,00 | 230,00 | 230,85 | -1,70% | 6.648,00 |
| 29.08.2024 | 243,00 | 245,85 | 233,95 | 234,85 | 0,58% | 852,00 |
| 28.08.2024 | 235,50 | 236,85 | 233,50 | 233,50 | -0,64% | 529,00 |
| 27.08.2024 | 236,65 | 237,70 | 235,00 | 235,00 | -1,12% | 114,00 |
| 26.08.2024 | 235,00 | 237,65 | 235,00 | 237,65 | 0,98% | 84,00 |
| 23.08.2024 | 233,00 | 236,25 | 233,00 | 235,35 | -0,13% | 108,00 |
| 22.08.2024 | 235,00 | 235,65 | 233,80 | 235,65 | 0,38% | 25,00 |
| 21.08.2024 | 235,05 | 235,75 | 234,75 | 234,75 | -0,61% | 3,00 |
| 20.08.2024 | 241,00 | 241,00 | 236,20 | 236,20 | -0,94% | 12,00 |
| 19.08.2024 | 237,30 | 239,15 | 236,45 | 238,45 | -0,10% | 273,00 |
| 16.08.2024 | 239,35 | 239,35 | 238,20 | 238,70 | 0,19% | 1,00 |
| 15.08.2024 | 231,90 | 238,25 | 231,90 | 238,25 | 3,03% | 165,00 |
| 14.08.2024 | 232,15 | 232,15 | 231,25 | 231,25 | -0,52% | - |
| 13.08.2024 | 230,30 | 232,45 | 230,30 | 232,45 | 1,44% | 76,00 |
| 12.08.2024 | 233,00 | 233,00 | 228,80 | 229,15 | 0,39% | 144,00 |
| 09.08.2024 | 228,10 | 229,75 | 227,25 | 228,25 | 1,11% | 70,00 |
| 08.08.2024 | 220,20 | 225,75 | 220,20 | 225,75 | 0,53% | 313,00 |
| 07.08.2024 | 220,00 | 224,55 | 220,00 | 224,55 | 1,61% | 488,00 |
| 06.08.2024 | 220,40 | 221,65 | 220,40 | 221,00 | 1,98% | 85,00 |
| 05.08.2024 | 205,00 | 219,40 | 202,25 | 216,70 | -2,50% | 1.990,00 |
| 02.08.2024 | 229,00 | 230,85 | 221,00 | 222,25 | -4,84% | 1.524,00 |
| 01.08.2024 | 238,75 | 242,75 | 233,55 | 233,55 | -2,57% | 82,00 |
| 31.07.2024 | 236,00 | 239,70 | 236,00 | 239,70 | 0,33% | 28,00 |
| 30.07.2024 | 238,25 | 241,50 | 238,15 | 238,90 | -0,56% | 369,00 |
| 29.07.2024 | 244,00 | 244,00 | 240,25 | 240,25 | -0,46% | 78,00 |
| 26.07.2024 | 237,40 | 241,35 | 237,40 | 241,35 | 2,40% | 13,00 |
| 25.07.2024 | 233,35 | 235,70 | 231,95 | 235,70 | 2,28% | 107,00 |
| 24.07.2024 | 235,65 | 235,65 | 230,45 | 230,45 | -2,02% | 471,00 |
| 23.07.2024 | 232,40 | 235,95 | 232,40 | 235,20 | 2,15% | 523,00 |
| 22.07.2024 | 227,60 | 230,25 | 227,60 | 230,25 | 1,39% | 252,00 |
| 19.07.2024 | 227,00 | 227,10 | 224,80 | 227,10 | 0,31% | 895,00 |
| 18.07.2024 | 230,10 | 231,25 | 226,40 | 226,40 | -1,71% | 237,00 |
| 17.07.2024 | 231,90 | 231,90 | 229,90 | 230,35 | -1,56% | 133,00 |
| 16.07.2024 | 231,90 | 234,00 | 231,50 | 234,00 | -0,06% | 97,00 |
| 15.07.2024 | 233,05 | 235,00 | 233,05 | 234,15 | 0,99% | 109,00 |
| 12.07.2024 | 232,05 | 232,05 | 231,00 | 231,85 | -0,49% | 127,00 |
| 11.07.2024 | 232,40 | 233,00 | 231,35 | 233,00 | 1,95% | 234,00 |
| 10.07.2024 | 232,75 | 234,40 | 228,00 | 228,55 | -2,12% | 187,00 |
| 09.07.2024 | 236,95 | 238,60 | 233,50 | 233,50 | -2,28% | 170,00 |
| 08.07.2024 | 241,50 | 242,90 | 238,95 | 238,95 | -2,29% | 219,00 |
| 05.07.2024 | 240,50 | 244,55 | 240,50 | 244,55 | 2,26% | 80,00 |
| 04.07.2024 | 241,20 | 241,90 | 239,15 | 239,15 | -1,08% | 590,00 |
| 03.07.2024 | 237,70 | 242,20 | 237,70 | 241,75 | 1,38% | 223,00 |
| 02.07.2024 | 237,80 | 238,75 | 236,80 | 238,45 | -0,02% | 201,00 |
| 01.07.2024 | 240,55 | 240,80 | 238,50 | 238,50 | -0,87% | 356,00 |