161,090€
-0,04%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 164,00 | 164,20 | 160,50 | 162,12 | 0,60% | 634,00 |
| 04.06.2026 | 161,68 | 168,54 | 161,16 | 161,16 | -1,43% | 241,00 |
| 03.06.2026 | 174,00 | 174,00 | 163,50 | 163,50 | -5,22% | 777,00 |
| 02.06.2026 | 182,00 | 182,00 | 169,52 | 172,50 | -5,00% | 2.535,00 |
| 01.06.2026 | 170,46 | 182,28 | 169,28 | 181,58 | 9,88% | 3.776,00 |
| 29.05.2026 | 154,22 | 165,26 | 152,54 | 165,26 | 10,19% | 1.457,00 |
| 28.05.2026 | 151,96 | 154,50 | 148,60 | 149,98 | -4,65% | 1.076,00 |
| 27.05.2026 | 153,86 | 157,30 | 152,00 | 157,30 | 1,00% | 273,00 |
| 26.05.2026 | 156,24 | 156,48 | 153,64 | 155,74 | -1,43% | 372,00 |
| 25.05.2026 | 158,00 | 158,00 | 158,00 | 158,00 | 1,17% | 130,00 |
| 22.05.2026 | 152,00 | 156,76 | 152,00 | 156,18 | 2,75% | 1.300,00 |
| 21.05.2026 | 152,64 | 153,50 | 148,38 | 152,00 | 0,32% | 289,00 |
| 20.05.2026 | 156,24 | 156,24 | 150,00 | 151,52 | -1,62% | 570,00 |
| 19.05.2026 | 154,18 | 161,06 | 154,02 | 154,02 | 0,75% | 246,00 |
| 18.05.2026 | 149,00 | 154,78 | 146,12 | 152,88 | 2,60% | 743,00 |
| 15.05.2026 | 142,28 | 151,38 | 142,28 | 149,00 | 3,67% | 322,00 |
| 14.05.2026 | 141,92 | 143,92 | 141,92 | 143,72 | 1,10% | 139,00 |
| 13.05.2026 | 147,66 | 147,66 | 141,00 | 142,16 | -3,76% | 910,00 |
| 12.05.2026 | 151,28 | 151,36 | 147,72 | 147,72 | -1,52% | 67,00 |
| 11.05.2026 | 153,72 | 154,34 | 150,00 | 150,00 | -2,60% | 846,00 |
| 08.05.2026 | 156,52 | 157,98 | 150,50 | 154,00 | -2,84% | 144,00 |
| 07.05.2026 | 154,32 | 160,20 | 153,58 | 158,50 | 3,73% | 248,00 |
| 06.05.2026 | 159,20 | 159,40 | 152,80 | 152,80 | -3,29% | 198,00 |
| 05.05.2026 | 159,16 | 160,78 | 155,26 | 158,00 | -0,32% | 52,00 |
| 04.05.2026 | 157,24 | 161,70 | 157,24 | 158,50 | 4,77% | 1.357,00 |
| 30.04.2026 | 154,20 | 154,20 | 149,64 | 151,28 | -1,94% | 58,00 |
| 29.04.2026 | 156,74 | 156,74 | 152,16 | 154,28 | -1,86% | 130,00 |
| 28.04.2026 | 155,72 | 157,20 | 154,30 | 157,20 | 1,12% | 794,00 |
| 27.04.2026 | 152,66 | 155,46 | 151,68 | 155,46 | 4,59% | 460,00 |
| 24.04.2026 | 150,60 | 151,58 | 148,32 | 148,64 | 0,23% | 209,00 |
| 23.04.2026 | 155,54 | 156,32 | 147,24 | 148,30 | -8,30% | 862,00 |
| 22.04.2026 | 161,40 | 163,18 | 160,60 | 161,72 | -1,83% | 377,00 |
| 21.04.2026 | 159,10 | 164,74 | 159,10 | 164,74 | 3,77% | 97,00 |
| 20.04.2026 | 155,50 | 160,48 | 155,50 | 158,76 | 2,43% | 338,00 |
| 17.04.2026 | 156,00 | 158,38 | 154,52 | 155,00 | 0,98% | 381,00 |
| 16.04.2026 | 153,52 | 155,68 | 151,76 | 153,50 | 2,27% | 393,00 |
| 15.04.2026 | 146,00 | 150,10 | 145,18 | 150,10 | 2,85% | 472,00 |
| 14.04.2026 | 147,50 | 147,60 | 145,06 | 145,94 | -1,06% | 780,00 |
| 13.04.2026 | 141,92 | 147,50 | 140,50 | 147,50 | 5,43% | 359,00 |
| 10.04.2026 | 145,96 | 146,90 | 139,90 | 139,90 | -2,33% | 1.224,00 |
| 09.04.2026 | 151,16 | 152,46 | 142,98 | 143,24 | -5,76% | 1.151,00 |
| 08.04.2026 | 160,18 | 161,82 | 152,00 | 152,00 | -4,34% | 412,00 |
| 07.04.2026 | 161,00 | 161,36 | 158,90 | 158,90 | -0,82% | 354,00 |
| 02.04.2026 | 159,10 | 160,22 | 159,10 | 160,22 | -0,67% | 37,00 |
| 01.04.2026 | 163,14 | 163,14 | 161,30 | 161,30 | -0,09% | 114,00 |
| 31.03.2026 | 162,28 | 163,62 | 160,30 | 161,44 | 1,89% | 40,00 |
| 30.03.2026 | 156,94 | 158,44 | 155,56 | 158,44 | 0,92% | 61,00 |
| 27.03.2026 | 161,04 | 161,56 | 157,00 | 157,00 | -2,30% | 268,00 |
| 26.03.2026 | 155,86 | 162,82 | 155,64 | 160,70 | 0,71% | 305,00 |
| 25.03.2026 | 159,26 | 160,52 | 159,26 | 159,56 | 0,35% | 113,00 |
| 24.03.2026 | 167,22 | 167,22 | 158,50 | 159,00 | -5,13% | 482,00 |
| 23.03.2026 | 166,76 | 171,76 | 165,30 | 167,60 | 0,00% | 422,00 |
| 20.03.2026 | 168,90 | 168,90 | 164,92 | 167,60 | 0,11% | 59,00 |
| 19.03.2026 | 167,72 | 170,70 | 167,42 | 167,42 | -0,44% | 455,00 |
| 18.03.2026 | 169,36 | 171,42 | 167,16 | 168,16 | -2,00% | 852,00 |
| 17.03.2026 | 172,06 | 175,00 | 171,00 | 171,60 | -0,65% | 1.031,00 |
| 16.03.2026 | 170,00 | 172,72 | 168,16 | 172,72 | -0,33% | 133,00 |
| 13.03.2026 | 170,94 | 174,00 | 170,94 | 173,30 | 0,71% | 62,00 |
| 12.03.2026 | 166,20 | 175,42 | 166,20 | 172,08 | 3,15% | 726,00 |
| 11.03.2026 | 166,70 | 168,76 | 165,62 | 166,82 | -0,86% | 51,00 |
| 10.03.2026 | 170,88 | 171,46 | 164,98 | 168,26 | -0,47% | 293,00 |
| 09.03.2026 | 173,16 | 173,16 | 169,06 | 169,06 | -1,99% | 533,00 |
| 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 |