196,750€
-0,15%
Echtzeit-Aktienkurs Salesforce
Bid:
Ask:
Aktienkurse zur Salesforce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 194,90 | 196,34 | 193,60 | 193,60 | -1,75% | 62,00 |
| 11.11.2026 | 191,20 | 197,04 | 190,60 | 197,04 | 3,97% | 73,00 |
| 10.11.2026 | 192,30 | 192,30 | 189,52 | 189,52 | -1,28% | 92,00 |
| 09.11.2026 | 191,48 | 194,94 | 191,46 | 191,98 | -0,01% | 441,00 |
| 06.11.2026 | 193,72 | 196,62 | 192,00 | 192,00 | -2,54% | 229,00 |
| 05.11.2026 | 202,85 | 204,55 | 196,00 | 197,00 | -4,16% | 2.475,00 |
| 04.11.2026 | 195,86 | 205,55 | 195,86 | 205,55 | 6,87% | 203,00 |
| 03.11.2026 | 199,22 | 199,22 | 192,34 | 192,34 | -5,95% | 526,00 |
| 02.11.2026 | 203,00 | 205,70 | 203,00 | 204,50 | 0,74% | 98,00 |
| 30.10.2026 | 204,80 | 207,95 | 203,00 | 203,00 | -1,62% | 335,00 |
| 29.10.2026 | 205,00 | 207,25 | 205,00 | 206,35 | -4,16% | 572,00 |
| 28.10.2026 | 213,40 | 216,50 | 212,00 | 215,30 | -0,87% | 496,00 |
| 27.10.2026 | 220,10 | 220,50 | 217,05 | 217,20 | -1,83% | 1.315,00 |
| 26.10.2026 | 222,15 | 223,75 | 218,30 | 221,25 | 0,71% | 209,00 |
| 23.10.2026 | 220,10 | 222,50 | 216,55 | 219,70 | -0,81% | 94,00 |
| 22.10.2026 | 212,90 | 223,40 | 212,90 | 221,50 | 3,24% | 106,00 |
| 21.10.2026 | 214,00 | 216,95 | 214,00 | 214,55 | 0,05% | 150,00 |
| 20.10.2026 | 218,30 | 218,30 | 214,45 | 214,45 | 0,89% | 43,00 |
| 19.10.2026 | 215,20 | 215,20 | 211,55 | 212,55 | -0,91% | 65,00 |
| 16.10.2026 | 220,50 | 223,00 | 211,30 | 214,50 | -2,05% | 111,00 |
| 15.10.2026 | 207,40 | 219,60 | 207,40 | 219,00 | 3,79% | 1.629,00 |
| 14.10.2026 | 212,00 | 214,70 | 211,00 | 211,00 | -1,40% | 180,00 |
| 13.10.2026 | 210,50 | 214,00 | 210,50 | 214,00 | 2,39% | 52,00 |
| 12.10.2026 | 205,55 | 211,60 | 204,15 | 209,00 | 1,95% | 176,00 |
| 09.10.2026 | 202,80 | 205,00 | 202,80 | 205,00 | 1,49% | 10,00 |
| 08.10.2026 | 200,60 | 202,00 | 199,70 | 202,00 | 0,00% | 136,00 |
| 07.10.2026 | 199,92 | 202,00 | 199,92 | 202,00 | 1,76% | 326,00 |
| 06.10.2026 | 204,95 | 205,35 | 198,50 | 198,50 | -3,31% | 10,00 |
| 05.10.2026 | 208,90 | 210,15 | 204,95 | 205,30 | -3,62% | 488,00 |
| 02.10.2026 | 210,70 | 213,00 | 210,00 | 213,00 | 1,91% | 247,00 |
| 01.10.2026 | 202,35 | 209,00 | 201,00 | 209,00 | 4,01% | 74,00 |
| 30.09.2026 | 199,12 | 205,80 | 199,12 | 200,95 | 0,59% | 125,00 |
| 29.09.2026 | 200,00 | 200,00 | 199,04 | 199,78 | -1,12% | 35,00 |
| 28.09.2026 | 207,10 | 207,10 | 194,70 | 202,05 | -1,61% | 275,00 |
| 25.09.2026 | 208,60 | 208,60 | 205,35 | 205,35 | -0,80% | 1,00 |
| 24.09.2026 | 207,55 | 207,55 | 207,00 | 207,00 | -1,12% | 22,00 |
| 23.09.2026 | 204,25 | 209,35 | 204,25 | 209,35 | 3,48% | 83,00 |
| 22.09.2026 | 208,00 | 208,00 | 200,55 | 202,30 | -1,84% | 806,00 |
| 21.09.2026 | 207,45 | 208,90 | 206,10 | 206,10 | -1,06% | 239,00 |
| 18.09.2026 | 210,95 | 213,10 | 208,00 | 208,30 | -1,54% | 235,00 |
| 17.09.2026 | 218,30 | 220,55 | 211,45 | 211,55 | -3,80% | 210,00 |
| 16.09.2026 | 220,10 | 220,30 | 218,40 | 219,90 | -3,13% | 326,00 |
| 15.09.2026 | 222,15 | 227,00 | 219,70 | 227,00 | 1,11% | 255,00 |
| 14.09.2026 | 217,70 | 224,50 | 217,70 | 224,50 | 6,40% | 743,00 |
| 11.09.2026 | 209,10 | 211,00 | 207,75 | 211,00 | 0,60% | 190,00 |
| 10.09.2026 | 209,15 | 209,75 | 208,75 | 209,75 | 0,14% | 83,00 |
| 09.09.2026 | 211,60 | 215,40 | 209,45 | 209,45 | -2,47% | 216,00 |
| 08.09.2026 | 219,40 | 219,40 | 212,40 | 214,75 | -1,67% | 60,00 |
| 07.09.2026 | 219,00 | 220,10 | 218,40 | 218,40 | -1,84% | 535,00 |
| 04.09.2026 | 226,25 | 226,25 | 222,45 | 222,50 | -2,20% | 494,00 |
| 03.09.2026 | 221,80 | 230,00 | 221,80 | 227,50 | 2,52% | 636,00 |
| 02.09.2026 | 221,70 | 227,55 | 218,10 | 221,90 | -0,72% | 468,00 |
| 01.09.2026 | 220,10 | 223,50 | 216,80 | 223,50 | -0,22% | 420,00 |
| 31.08.2026 | 219,05 | 225,00 | 216,35 | 224,00 | 0,99% | 498,00 |
| 28.08.2026 | 215,00 | 227,00 | 213,20 | 221,80 | 2,45% | 1.879,00 |
| 27.08.2026 | 200,40 | 217,15 | 194,80 | 216,50 | 22,43% | 2.597,00 |
| 26.08.2026 | 173,70 | 176,84 | 171,66 | 176,84 | -0,43% | 520,00 |
| 25.08.2026 | 177,46 | 178,78 | 175,70 | 177,60 | -0,98% | 823,00 |
| 24.08.2026 | 177,78 | 182,70 | 177,78 | 179,36 | 0,71% | 1.183,00 |
| 21.08.2026 | 174,42 | 180,00 | 174,42 | 178,10 | 0,62% | 461,00 |
| 20.08.2026 | 175,50 | 177,00 | 175,00 | 177,00 | 0,11% | 336,00 |
| 19.08.2026 | 167,82 | 178,00 | 167,36 | 176,80 | 3,76% | 341,00 |
| 18.08.2026 | 164,46 | 170,40 | 163,96 | 170,40 | 2,47% | 432,00 |
| 17.08.2026 | 171,00 | 171,00 | 164,00 | 166,30 | -2,69% | 266,00 |
| 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 |