234,075€
0,46%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 235,40 | 236,40 | 231,83 | 234,33 | 0,57% | 29,00 |
| 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 |
| 25.03.2025 | 265,40 | 266,80 | 264,90 | 265,40 | 0,63% | 117,00 |
| 24.03.2025 | 262,00 | 264,10 | 262,00 | 263,75 | 2,71% | 110,00 |
| 21.03.2025 | 257,10 | 257,10 | 255,00 | 256,80 | 0,04% | 23,00 |
| 20.03.2025 | 258,50 | 259,85 | 255,10 | 256,70 | 0,02% | 34,00 |
| 19.03.2025 | 255,10 | 257,20 | 255,10 | 256,65 | 0,51% | 145,00 |
| 18.03.2025 | 256,20 | 257,50 | 253,00 | 255,35 | -0,66% | 266,00 |
| 17.03.2025 | 257,00 | 257,05 | 254,50 | 257,05 | 0,12% | 556,00 |
| 14.03.2025 | 251,00 | 256,75 | 251,00 | 256,75 | 2,33% | 88,00 |
| 13.03.2025 | 262,00 | 262,00 | 249,95 | 250,90 | -4,24% | 640,00 |
| 12.03.2025 | 255,20 | 262,00 | 254,15 | 262,00 | 3,01% | 475,00 |
| 11.03.2025 | 250,20 | 256,05 | 248,75 | 254,35 | 1,54% | 1.196,00 |
| 10.03.2025 | 259,10 | 259,95 | 250,50 | 250,50 | -3,51% | 614,00 |
| 07.03.2025 | 265,10 | 266,10 | 254,40 | 259,60 | -2,11% | 1.174,00 |
| 06.03.2025 | 269,90 | 269,90 | 264,50 | 265,20 | -2,14% | 584,00 |
| 05.03.2025 | 272,00 | 272,00 | 266,00 | 271,00 | 0,15% | 545,00 |
| 04.03.2025 | 278,50 | 278,55 | 268,40 | 270,60 | -3,27% | 343,00 |
| 03.03.2025 | 284,00 | 286,50 | 279,75 | 279,75 | -1,36% | 85,00 |
| 28.02.2025 | 282,50 | 290,05 | 282,20 | 283,60 | -2,31% | 327,00 |
| 27.02.2025 | 281,90 | 290,30 | 277,00 | 290,30 | -1,78% | 1.448,00 |
| 26.02.2025 | 300,00 | 301,65 | 295,55 | 295,55 | 1,53% | 585,00 |
| 25.02.2025 | 291,00 | 294,75 | 286,55 | 291,10 | -1,14% | 328,00 |
| 24.02.2025 | 297,00 | 300,15 | 291,40 | 294,45 | -0,22% | 164,00 |
| 21.02.2025 | 304,50 | 307,70 | 295,05 | 295,10 | -3,47% | 505,00 |
| 20.02.2025 | 312,00 | 312,00 | 305,70 | 305,70 | -1,45% | 251,00 |
| 19.02.2025 | 314,65 | 316,90 | 310,20 | 310,20 | -1,04% | 156,00 |
| 18.02.2025 | 313,50 | 315,60 | 310,45 | 313,45 | -0,41% | 166,00 |
| 17.02.2025 | 314,00 | 314,75 | 312,85 | 314,75 | 1,37% | 173,00 |
| 14.02.2025 | 317,15 | 317,35 | 309,10 | 310,50 | -0,22% | 220,00 |
| 13.02.2025 | 313,80 | 315,00 | 311,20 | 311,20 | -0,56% | 16,00 |
| 12.02.2025 | 312,70 | 313,30 | 308,00 | 312,95 | 0,27% | 265,00 |
| 11.02.2025 | 317,00 | 317,00 | 312,10 | 312,10 | -2,32% | 22,00 |
| 10.02.2025 | 318,00 | 320,00 | 316,95 | 319,50 | 1,43% | 130,00 |
| 07.02.2025 | 318,90 | 321,80 | 315,00 | 315,00 | -0,88% | 204,00 |
| 06.02.2025 | 333,00 | 333,00 | 317,80 | 317,80 | -4,29% | 317,00 |
| 05.02.2025 | 330,90 | 332,05 | 325,90 | 332,05 | 1,31% | 178,00 |
| 04.02.2025 | 330,30 | 334,70 | 327,75 | 327,75 | -0,49% | 111,00 |
| 03.02.2025 | 325,50 | 329,35 | 323,90 | 329,35 | -0,18% | 269,00 |
| 31.01.2025 | 331,50 | 336,00 | 329,95 | 329,95 | -0,11% | 325,00 |
| 30.01.2025 | 331,00 | 333,05 | 328,60 | 330,30 | -2,91% | 292,00 |
| 29.01.2025 | 344,35 | 348,20 | 338,30 | 340,20 | -1,39% | 146,00 |
| 28.01.2025 | 333,45 | 350,15 | 333,45 | 345,00 | 3,14% | 378,00 |
| 27.01.2025 | 315,00 | 335,00 | 311,70 | 334,50 | 4,21% | 514,00 |
| 24.01.2025 | 319,30 | 322,25 | 319,30 | 321,00 | 0,08% | 150,00 |
| 23.01.2025 | 319,40 | 320,75 | 318,85 | 320,75 | 0,49% | 334,00 |
| 22.01.2025 | 315,75 | 320,75 | 315,55 | 319,20 | 1,74% | 328,00 |
| 21.01.2025 | 315,30 | 315,30 | 311,00 | 313,75 | -0,77% | 255,00 |
| 20.01.2025 | 320,00 | 320,00 | 315,00 | 316,20 | -1,25% | 800,00 |
| 17.01.2025 | 314,65 | 320,20 | 314,65 | 320,20 | 1,88% | 426,00 |
| 16.01.2025 | 312,50 | 317,25 | 312,00 | 314,30 | -0,13% | 702,00 |
| 15.01.2025 | 314,60 | 322,40 | 313,65 | 314,70 | 0,40% | 83,00 |
| 14.01.2025 | 313,05 | 318,50 | 313,05 | 313,45 | 0,71% | 48,00 |
| 13.01.2025 | 311,00 | 312,80 | 305,30 | 311,25 | 0,57% | 552,00 |
| 10.01.2025 | 319,00 | 319,00 | 309,50 | 309,50 | -2,47% | 39,00 |
| 09.01.2025 | 316,80 | 317,85 | 316,50 | 317,35 | 0,41% | 160,00 |
| 08.01.2025 | 314,15 | 317,65 | 314,00 | 316,05 | 0,70% | 288,00 |
| 07.01.2025 | 316,00 | 317,60 | 313,85 | 313,85 | -0,37% | 196,00 |
| 06.01.2025 | 325,00 | 325,00 | 315,00 | 315,00 | -2,45% | 406,00 |
| 03.01.2025 | 322,20 | 323,00 | 321,55 | 322,90 | 0,62% | 135,00 |
| 02.01.2025 | 322,50 | 328,95 | 320,90 | 320,90 | -0,65% | 190,00 |
| 30.12.2024 | 323,60 | 325,20 | 323,00 | 323,00 | -0,45% | 43,00 |
| 27.12.2024 | 327,30 | 328,55 | 323,55 | 324,45 | -1,10% | 185,00 |
| 23.12.2024 | 330,95 | 330,95 | 326,10 | 328,05 | -0,68% | 229,00 |
| 20.12.2024 | 324,50 | 332,00 | 318,15 | 330,30 | 1,94% | 399,00 |
| 19.12.2024 | 324,00 | 329,15 | 323,70 | 324,00 | -0,58% | 5.700,00 |
| 18.12.2024 | 333,10 | 338,20 | 325,90 | 325,90 | -2,66% | 5.118,00 |
| 17.12.2024 | 340,55 | 340,75 | 334,70 | 334,80 | -1,33% | 532,00 |
| 16.12.2024 | 337,95 | 339,95 | 335,80 | 339,30 | 0,88% | 320,00 |
| 13.12.2024 | 346,75 | 347,85 | 336,35 | 336,35 | -1,51% | 231,00 |
| 12.12.2024 | 335,45 | 341,95 | 334,50 | 341,50 | -0,29% | 586,00 |
| 11.12.2024 | 331,55 | 342,50 | 331,55 | 342,50 | 3,79% | 62,00 |
| 10.12.2024 | 331,00 | 337,00 | 330,00 | 330,00 | -1,49% | 76,00 |
| 09.12.2024 | 341,50 | 343,70 | 332,65 | 335,00 | -3,10% | 567,00 |
| 06.12.2024 | 340,40 | 345,70 | 340,40 | 345,70 | 1,68% | 403,00 |
| 05.12.2024 | 349,65 | 349,80 | 339,10 | 340,00 | -1,16% | 807,00 |
| 04.12.2024 | 349,95 | 359,30 | 339,90 | 344,00 | 9,36% | 1.202,00 |
| 03.12.2024 | 315,20 | 316,45 | 308,80 | 314,55 | -0,52% | 193,00 |
| 02.12.2024 | 314,00 | 316,45 | 314,00 | 316,20 | 0,94% | 93,00 |
| 29.11.2024 | 312,20 | 316,00 | 312,20 | 313,25 | -1,48% | 40,00 |
| 28.11.2024 | 312,60 | 317,95 | 312,20 | 317,95 | 1,11% | 100,00 |