172,580€
0,05%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 171,26 | 173,16 | 171,26 | 172,66 | 0,09% | 25,00 |
| 06.03.2026 | 174,92 | 175,34 | 172,50 | 172,50 | -1,38% | 166,00 |
| 05.03.2026 | 167,20 | 176,88 | 166,82 | 174,92 | 3,74% | 596,00 |
| 04.03.2026 | 168,76 | 171,46 | 166,54 | 168,62 | -1,17% | 425,00 |
| 03.03.2026 | 163,04 | 171,68 | 161,54 | 170,62 | 3,64% | 5.620,00 |
| 02.03.2026 | 161,60 | 165,96 | 161,60 | 164,62 | 0,07% | 403,00 |
| 27.02.2026 | 165,72 | 167,56 | 160,34 | 164,50 | -3,22% | 1.060,00 |
| 26.02.2026 | 156,74 | 169,98 | 155,70 | 169,98 | 4,49% | 7.163,00 |
| 25.02.2026 | 156,00 | 162,68 | 156,00 | 162,68 | 2,68% | 220,00 |
| 24.02.2026 | 152,50 | 158,44 | 150,78 | 158,44 | 6,08% | 1.017,00 |
| 23.02.2026 | 154,00 | 155,64 | 147,92 | 149,36 | -5,30% | 703,00 |
| 20.02.2026 | 160,06 | 160,06 | 156,76 | 157,72 | -0,33% | 177,00 |
| 19.02.2026 | 159,90 | 161,40 | 155,92 | 158,24 | 0,94% | 946,00 |
| 18.02.2026 | 156,40 | 158,18 | 154,60 | 156,76 | 0,93% | 1.247,00 |
| 17.02.2026 | 161,14 | 161,14 | 155,00 | 155,32 | -3,22% | 138,00 |
| 16.02.2026 | 162,00 | 162,44 | 160,48 | 160,48 | 0,05% | 1.415,00 |
| 13.02.2026 | 155,70 | 161,80 | 155,34 | 160,40 | 3,02% | 169,00 |
| 12.02.2026 | 156,72 | 157,90 | 153,00 | 155,70 | 1,10% | 1.354,00 |
| 11.02.2026 | 164,10 | 164,10 | 153,00 | 154,00 | -5,64% | 1.230,00 |
| 10.02.2026 | 164,50 | 167,14 | 157,62 | 163,20 | 0,12% | 838,00 |
| 09.02.2026 | 162,00 | 163,32 | 158,00 | 163,00 | 1,43% | 1.622,00 |
| 06.02.2026 | 162,22 | 165,22 | 160,00 | 160,70 | -0,59% | 353,00 |
| 05.02.2026 | 168,60 | 170,80 | 161,20 | 161,66 | -3,98% | 660,00 |
| 04.02.2026 | 168,00 | 168,42 | 158,54 | 168,36 | 2,82% | 1.255,00 |
| 03.02.2026 | 178,96 | 179,16 | 163,74 | 163,74 | -8,68% | 979,00 |
| 02.02.2026 | 178,48 | 181,70 | 178,20 | 179,30 | 0,02% | 331,00 |
| 30.01.2026 | 177,00 | 179,86 | 175,56 | 179,26 | 1,24% | 546,00 |
| 29.01.2026 | 188,00 | 189,00 | 174,60 | 177,06 | -7,54% | 4.834,00 |
| 28.01.2026 | 191,22 | 193,10 | 190,64 | 191,50 | 0,76% | 535,00 |
| 27.01.2026 | 197,00 | 198,82 | 189,56 | 190,06 | -2,09% | 134,00 |
| 26.01.2026 | 190,00 | 194,12 | 190,00 | 194,12 | 0,61% | 816,00 |
| 23.01.2026 | 194,46 | 196,40 | 192,82 | 192,94 | -0,16% | 620,00 |
| 22.01.2026 | 191,50 | 193,24 | 189,72 | 193,24 | 0,96% | 377,00 |
| 21.01.2026 | 186,00 | 191,40 | 185,64 | 191,40 | 0,92% | 389,00 |
| 20.01.2026 | 193,00 | 193,42 | 188,50 | 189,66 | -1,90% | 1.018,00 |
| 19.01.2026 | 193,02 | 195,16 | 191,00 | 193,34 | -1,36% | 504,00 |
| 16.01.2026 | 201,65 | 201,65 | 195,64 | 196,00 | -2,29% | 334,00 |
| 15.01.2026 | 206,10 | 207,20 | 200,60 | 200,60 | -1,88% | 1.714,00 |
| 14.01.2026 | 207,40 | 208,70 | 204,45 | 204,45 | -1,82% | 831,00 |
| 13.01.2026 | 222,60 | 222,60 | 208,25 | 208,25 | -6,66% | 157,00 |
| 12.01.2026 | 221,40 | 223,10 | 219,40 | 223,10 | 0,52% | 457,00 |
| 09.01.2026 | 223,55 | 224,20 | 221,95 | 221,95 | -1,27% | 95,00 |
| 08.01.2026 | 225,00 | 228,00 | 224,80 | 224,80 | -1,86% | 469,00 |
| 07.01.2026 | 225,60 | 229,15 | 224,70 | 229,05 | 1,85% | 646,00 |
| 06.01.2026 | 218,30 | 225,00 | 218,30 | 224,90 | 1,90% | 1.081,00 |
| 05.01.2026 | 216,00 | 220,70 | 216,00 | 220,70 | 0,52% | 786,00 |
| 02.01.2026 | 226,65 | 228,30 | 216,35 | 219,55 | -3,18% | 331,00 |
| 30.12.2025 | 225,60 | 226,75 | 225,60 | 226,75 | 0,02% | 12,00 |
| 29.12.2025 | 225,25 | 227,95 | 224,60 | 226,70 | 1,16% | 906,00 |
| 23.12.2025 | 223,95 | 224,10 | 223,75 | 224,10 | 0,16% | 43,00 |
| 22.12.2025 | 223,25 | 224,45 | 221,15 | 223,75 | 2,03% | 428,00 |
| 19.12.2025 | 219,85 | 220,00 | 219,30 | 219,30 | 0,02% | 172,00 |
| 18.12.2025 | 219,65 | 220,90 | 219,25 | 219,25 | -0,61% | 148,00 |
| 17.12.2025 | 218,00 | 222,25 | 218,00 | 220,60 | 2,82% | 225,00 |
| 16.12.2025 | 214,40 | 215,10 | 214,40 | 214,55 | -0,65% | 590,00 |
| 15.12.2025 | 224,05 | 224,45 | 215,55 | 215,95 | -4,34% | 349,00 |
| 12.12.2025 | 223,05 | 225,75 | 223,05 | 225,75 | 0,76% | 45,00 |
| 11.12.2025 | 223,10 | 225,95 | 222,75 | 224,05 | -0,51% | 339,00 |
| 10.12.2025 | 224,05 | 225,20 | 222,80 | 225,20 | 0,11% | 320,00 |
| 09.12.2025 | 222,65 | 225,05 | 222,20 | 224,95 | 0,83% | 678,00 |
| 08.12.2025 | 224,55 | 226,40 | 221,10 | 223,10 | -0,49% | 1.157,00 |
| 05.12.2025 | 213,60 | 224,20 | 212,70 | 224,20 | 5,53% | 420,00 |
| 04.12.2025 | 212,00 | 212,45 | 204,95 | 212,45 | 3,81% | 2.196,00 |
| 03.12.2025 | 203,00 | 204,65 | 200,80 | 204,65 | 0,76% | 243,00 |
| 02.12.2025 | 201,05 | 203,60 | 201,05 | 203,10 | 1,55% | 89,00 |
| 01.12.2025 | 200,00 | 200,00 | 200,00 | 200,00 | 0,51% | 16,00 |
| 28.11.2025 | 197,30 | 200,50 | 196,88 | 198,98 | 1,20% | 577,00 |
| 27.11.2025 | 196,00 | 197,58 | 196,00 | 196,62 | 0,28% | 227,00 |
| 26.11.2025 | 201,70 | 201,80 | 196,08 | 196,08 | -2,28% | 300,00 |
| 25.11.2025 | 196,80 | 201,45 | 194,88 | 200,65 | 1,59% | 680,00 |
| 24.11.2025 | 197,50 | 198,66 | 196,52 | 197,50 | -0,25% | 367,00 |
| 21.11.2025 | 196,50 | 198,00 | 194,60 | 198,00 | 1,54% | 422,00 |
| 20.11.2025 | 201,00 | 201,00 | 195,00 | 195,00 | -1,01% | 1.162,00 |
| 19.11.2025 | 201,50 | 202,70 | 196,90 | 196,98 | -1,02% | 837,00 |
| 18.11.2025 | 201,50 | 204,15 | 199,00 | 199,00 | -2,45% | 222,00 |
| 17.11.2025 | 209,50 | 210,00 | 204,00 | 204,00 | -2,90% | 394,00 |
| 14.11.2025 | 206,20 | 210,10 | 203,70 | 210,10 | 0,96% | 639,00 |
| 13.11.2025 | 212,70 | 212,70 | 208,10 | 208,10 | -2,53% | 255,00 |
| 12.11.2025 | 211,35 | 213,50 | 211,35 | 213,50 | 1,74% | - |
| 11.11.2025 | 208,80 | 209,85 | 208,80 | 209,85 | 1,06% | 1,00 |
| 10.11.2025 | 208,00 | 208,90 | 205,20 | 207,65 | 1,84% | 937,00 |
| 07.11.2025 | 208,30 | 209,00 | 203,90 | 203,90 | -1,62% | 277,00 |
| 06.11.2025 | 218,30 | 218,30 | 203,90 | 207,25 | -6,50% | 303,00 |
| 05.11.2025 | 220,05 | 221,70 | 220,05 | 221,65 | -0,02% | 120,00 |
| 04.11.2025 | 223,60 | 225,90 | 221,70 | 221,70 | -1,69% | 1.250,00 |
| 03.11.2025 | 227,00 | 227,65 | 222,10 | 225,50 | -0,11% | 235,00 |
| 31.10.2025 | 222,20 | 225,75 | 220,00 | 225,75 | 0,83% | 458,00 |
| 30.10.2025 | 215,00 | 224,50 | 215,00 | 223,90 | 2,87% | 330,00 |
| 29.10.2025 | 218,45 | 218,45 | 215,00 | 217,65 | -1,56% | 310,00 |
| 28.10.2025 | 218,60 | 221,45 | 218,00 | 221,10 | 0,64% | 930,00 |
| 27.10.2025 | 220,55 | 221,85 | 219,70 | 219,70 | 0,11% | 1.087,00 |
| 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 |