207,225€
3,35%
Echtzeit-Aktienkurs Salesforce
Bid:
Ask:
Aktienkurse zur Salesforce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2025 | 233,60 | 239,00 | 233,60 | 239,00 | 2,49% | 935,00 |
| 05.06.2025 | 230,95 | 235,30 | 228,00 | 233,20 | 1,15% | 628,00 |
| 04.06.2025 | 232,10 | 233,05 | 230,10 | 230,55 | -0,37% | 271,00 |
| 03.06.2025 | 227,70 | 231,40 | 227,70 | 231,40 | 0,92% | 107,00 |
| 02.06.2025 | 231,70 | 231,70 | 228,30 | 229,30 | -0,30% | 120,00 |
| 30.05.2025 | 235,60 | 236,05 | 230,00 | 230,00 | -0,09% | 674,00 |
| 29.05.2025 | 252,00 | 252,00 | 226,15 | 230,20 | -5,77% | 762,00 |
| 28.05.2025 | 245,50 | 246,55 | 242,65 | 244,30 | 0,93% | 448,00 |
| 27.05.2025 | 242,10 | 245,60 | 241,10 | 242,05 | -0,70% | 118,00 |
| 26.05.2025 | 242,65 | 243,75 | 242,65 | 243,75 | 1,14% | 79,00 |
| 23.05.2025 | 248,95 | 250,15 | 241,00 | 241,00 | -4,16% | 451,00 |
| 22.05.2025 | 248,10 | 252,30 | 248,10 | 251,45 | 0,70% | 42,00 |
| 21.05.2025 | 251,90 | 252,55 | 249,70 | 249,70 | -1,67% | 230,00 |
| 20.05.2025 | 257,00 | 257,00 | 253,95 | 253,95 | -1,13% | 168,00 |
| 19.05.2025 | 260,00 | 260,00 | 256,85 | 256,85 | -1,76% | 102,00 |
| 16.05.2025 | 258,75 | 261,45 | 258,75 | 261,45 | 0,67% | 165,00 |
| 15.05.2025 | 259,25 | 259,70 | 258,35 | 259,70 | -0,52% | 214,00 |
| 14.05.2025 | 259,10 | 262,70 | 258,75 | 261,05 | 0,66% | 315,00 |
| 13.05.2025 | 260,20 | 262,50 | 257,05 | 259,35 | -0,35% | 96,00 |
| 12.05.2025 | 247,50 | 260,25 | 247,50 | 260,25 | 6,27% | 327,00 |
| 09.05.2025 | 250,00 | 250,30 | 244,90 | 244,90 | -2,55% | 429,00 |
| 08.05.2025 | 246,00 | 251,55 | 246,00 | 251,30 | 2,47% | 247,00 |
| 07.05.2025 | 240,90 | 245,25 | 240,70 | 245,25 | 3,37% | 174,00 |
| 06.05.2025 | 240,15 | 240,25 | 236,90 | 237,25 | -2,53% | 20,00 |
| 05.05.2025 | 240,50 | 243,40 | 240,00 | 243,40 | 1,46% | 182,00 |
| 02.05.2025 | 242,00 | 242,00 | 239,60 | 239,90 | 2,70% | 211,00 |
| 30.04.2025 | 234,25 | 235,75 | 231,05 | 233,60 | 0,15% | 59,00 |
| 29.04.2025 | 233,05 | 233,25 | 233,05 | 233,25 | -0,98% | - |
| 28.04.2025 | 237,00 | 238,00 | 234,15 | 235,55 | 0,02% | 124,00 |
| 25.04.2025 | 234,50 | 236,40 | 233,45 | 235,50 | 1,07% | 37,00 |
| 24.04.2025 | 225,10 | 233,00 | 224,20 | 233,00 | 5,10% | 93,00 |
| 23.04.2025 | 217,90 | 224,20 | 217,90 | 221,70 | 4,87% | 503,00 |
| 22.04.2025 | 207,50 | 211,40 | 205,65 | 211,40 | -2,94% | 525,00 |
| 17.04.2025 | 222,50 | 222,50 | 216,70 | 217,80 | -0,95% | 188,00 |
| 16.04.2025 | 221,50 | 223,15 | 219,90 | 219,90 | -2,87% | 224,00 |
| 15.04.2025 | 226,00 | 226,45 | 223,50 | 226,40 | 0,56% | 110,00 |
| 14.04.2025 | 224,50 | 228,00 | 224,15 | 225,15 | 1,46% | 1.446,00 |
| 11.04.2025 | 229,00 | 229,50 | 221,90 | 221,90 | -2,20% | 130,00 |
| 10.04.2025 | 243,00 | 243,00 | 225,50 | 226,90 | -5,85% | 501,00 |
| 09.04.2025 | 214,00 | 241,00 | 214,00 | 241,00 | 6,83% | 497,00 |
| 08.04.2025 | 228,50 | 233,40 | 225,60 | 225,60 | 1,10% | 971,00 |
| 07.04.2025 | 206,00 | 223,15 | 203,00 | 223,15 | 1,39% | 852,00 |
| 04.04.2025 | 230,00 | 230,00 | 218,00 | 220,10 | -5,64% | 2.131,00 |
| 03.04.2025 | 240,50 | 241,05 | 230,00 | 233,25 | -7,07% | 593,00 |
| 02.04.2025 | 250,20 | 251,00 | 245,00 | 251,00 | 0,86% | 297,00 |
| 01.04.2025 | 247,55 | 250,10 | 247,50 | 248,85 | 1,12% | 101,00 |
| 31.03.2025 | 247,05 | 247,05 | 240,10 | 246,10 | -3,17% | 547,00 |
| 28.03.2025 | 256,50 | 256,50 | 254,15 | 254,15 | -1,53% | - |
| 27.03.2025 | 261,00 | 261,00 | 258,10 | 258,10 | -1,68% | 363,00 |
| 26.03.2025 | 267,15 | 267,15 | 261,90 | 262,50 | -1,09% | 151,00 |