169,600€
-2,51%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 176,00 | 176,00 | 169,94 | 170,90 | -1,76% | 389,00 |
| 13.08.2026 | 166,22 | 173,96 | 166,12 | 173,96 | 4,80% | 247,00 |
| 12.08.2026 | 169,52 | 170,68 | 166,00 | 166,00 | -3,09% | 538,00 |
| 11.08.2026 | 169,14 | 171,80 | 169,14 | 171,30 | -0,53% | 219,00 |
| 10.08.2026 | 168,90 | 172,22 | 165,00 | 172,22 | 3,03% | 2.433,00 |
| 07.08.2026 | 162,64 | 167,16 | 162,56 | 167,16 | 5,24% | 85,00 |
| 06.08.2026 | 157,64 | 159,02 | 157,64 | 158,84 | -4,09% | 99,00 |
| 05.08.2026 | 162,98 | 167,44 | 162,98 | 165,62 | -0,08% | 365,00 |
| 04.08.2026 | 161,28 | 165,76 | 156,78 | 165,76 | 1,98% | 640,00 |
| 03.08.2026 | 159,00 | 166,56 | 159,00 | 162,54 | 2,12% | 631,00 |
| 31.07.2026 | 155,02 | 159,16 | 155,02 | 159,16 | 2,29% | 54,00 |
| 30.07.2026 | 163,82 | 164,62 | 155,60 | 155,60 | -6,11% | 458,00 |
| 29.07.2026 | 161,00 | 165,96 | 158,82 | 165,72 | 2,60% | 260,00 |
| 28.07.2026 | 153,40 | 161,64 | 153,40 | 161,52 | 3,58% | 383,00 |
| 27.07.2026 | 144,60 | 155,94 | 144,60 | 155,94 | 8,71% | 232,00 |
| 24.07.2026 | 138,38 | 143,44 | 138,38 | 143,44 | 4,90% | 46,00 |
| 23.07.2026 | 142,00 | 144,94 | 136,74 | 136,74 | -5,70% | 317,00 |
| 22.07.2026 | 150,04 | 151,54 | 145,00 | 145,00 | -2,68% | 527,00 |
| 21.07.2026 | 148,60 | 149,00 | 146,08 | 149,00 | -2,79% | 60,00 |
| 20.07.2026 | 150,60 | 153,28 | 148,84 | 153,28 | 2,10% | 48,00 |
| 17.07.2026 | 148,00 | 150,12 | 147,18 | 150,12 | -0,12% | 468,00 |
| 16.07.2026 | 145,52 | 150,30 | 145,52 | 150,30 | 2,02% | 588,00 |
| 15.07.2026 | 145,58 | 148,02 | 145,10 | 147,32 | 0,03% | 245,00 |
| 14.07.2026 | 150,00 | 150,00 | 139,52 | 147,28 | -2,85% | 264,00 |
| 13.07.2026 | 142,00 | 151,60 | 142,00 | 151,60 | 5,57% | 257,00 |
| 10.07.2026 | 141,90 | 144,12 | 141,90 | 143,60 | 1,40% | 205,00 |
| 09.07.2026 | 145,50 | 145,50 | 140,00 | 141,62 | -2,33% | 225,00 |
| 08.07.2026 | 148,40 | 148,40 | 144,22 | 145,00 | -1,44% | 69,00 |
| 07.07.2026 | 145,68 | 148,62 | 145,68 | 147,12 | 0,85% | 320,00 |
| 06.07.2026 | 147,52 | 147,52 | 143,00 | 145,88 | 2,63% | 368,00 |
| 03.07.2026 | 145,32 | 145,56 | 141,70 | 142,14 | -1,17% | 362,00 |
| 02.07.2026 | 145,00 | 145,00 | 142,06 | 143,82 | -0,98% | 430,00 |
| 01.07.2026 | 138,14 | 146,04 | 136,84 | 145,24 | 6,25% | 870,00 |
| 30.06.2026 | 139,12 | 139,52 | 136,54 | 136,70 | -1,81% | 187,00 |
| 29.06.2026 | 139,02 | 141,10 | 138,14 | 139,22 | 1,10% | 165,00 |
| 26.06.2026 | 132,06 | 137,70 | 131,96 | 137,70 | 4,08% | 673,00 |
| 25.06.2026 | 134,80 | 134,80 | 131,60 | 132,30 | -2,25% | 434,00 |
| 24.06.2026 | 134,52 | 135,94 | 134,52 | 135,34 | 0,89% | 319,00 |
| 23.06.2026 | 130,12 | 135,04 | 129,70 | 134,14 | 3,03% | 380,00 |
| 22.06.2026 | 133,82 | 134,24 | 129,48 | 130,20 | -2,11% | 666,00 |
| 19.06.2026 | 132,64 | 133,64 | 132,30 | 133,00 | -0,37% | 178,00 |
| 18.06.2026 | 136,40 | 136,90 | 130,22 | 133,50 | -0,99% | 1.298,00 |
| 17.06.2026 | 139,70 | 140,50 | 134,84 | 134,84 | -3,34% | 548,00 |
| 16.06.2026 | 142,74 | 143,24 | 138,40 | 139,50 | -2,31% | 1.351,00 |
| 15.06.2026 | 146,86 | 148,48 | 142,20 | 142,80 | 0,71% | 491,00 |
| 12.06.2026 | 144,70 | 144,92 | 141,80 | 141,80 | -0,15% | 448,00 |
| 11.06.2026 | 149,50 | 149,50 | 142,02 | 142,02 | -4,53% | 882,00 |
| 10.06.2026 | 152,02 | 152,22 | 147,52 | 148,76 | -2,16% | 1.334,00 |
| 09.06.2026 | 157,84 | 157,84 | 148,78 | 152,04 | -4,92% | 408,00 |
| 08.06.2026 | 158,90 | 161,60 | 158,00 | 159,90 | -1,37% | 670,00 |
| 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 |