223,750€
5,32%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |