272,200€
1,36%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 269,20 | 273,60 | 267,35 | 272,13 | 1,20% | - |
| 31.10.2024 | 272,10 | 272,10 | 266,80 | 268,90 | -1,44% | 191,00 |
| 30.10.2024 | 276,08 | 276,95 | 272,48 | 272,83 | -1,42% | 12,00 |
| 29.10.2024 | 271,83 | 277,92 | 271,63 | 276,75 | 1,82% | 6,00 |
| 28.10.2024 | 270,13 | 273,52 | 269,98 | 271,80 | 1,02% | 190,00 |
| 25.10.2024 | 265,02 | 271,63 | 265,02 | 269,05 | 1,48% | 79,00 |
| 24.10.2024 | 263,50 | 267,15 | 263,10 | 265,13 | 0,56% | 40,00 |
| 23.10.2024 | 266,27 | 268,13 | 262,40 | 263,65 | -1,27% | 110,00 |
| 22.10.2024 | 269,48 | 270,67 | 266,15 | 267,05 | -0,85% | 200,00 |
| 21.10.2024 | 269,58 | 270,55 | 265,38 | 269,35 | -0,16% | 140,00 |
| 18.10.2024 | 268,48 | 271,27 | 267,48 | 269,77 | 0,34% | 125,00 |
| 17.10.2024 | 267,92 | 271,20 | 267,48 | 268,85 | 0,37% | 395,00 |
| 16.10.2024 | 264,63 | 267,92 | 261,05 | 267,85 | 1,11% | - |
| 15.10.2024 | 268,25 | 269,13 | 264,58 | 264,90 | -0,98% | - |
| 14.10.2024 | 263,83 | 268,20 | 263,23 | 267,52 | 1,52% | 165,00 |
| 11.10.2024 | 265,27 | 265,38 | 261,63 | 263,52 | -0,70% | 204,00 |
| 10.10.2024 | 263,30 | 265,38 | 260,27 | 265,38 | 0,84% | 69,00 |
| 09.10.2024 | 265,25 | 266,13 | 262,10 | 263,17 | -0,92% | 331,00 |
| 08.10.2024 | 259,08 | 266,63 | 258,02 | 265,63 | 2,43% | 75,00 |
| 07.10.2024 | 261,75 | 262,33 | 258,35 | 259,33 | -1,06% | 3.116,00 |
| 04.10.2024 | 254,52 | 262,27 | 254,25 | 262,10 | 2,86% | 371,00 |
| 03.10.2024 | 253,13 | 254,80 | 250,60 | 254,80 | 0,72% | 9,00 |
| 02.10.2024 | 244,13 | 255,30 | 243,75 | 252,98 | 3,34% | 176,00 |
| 01.10.2024 | 245,02 | 248,20 | 243,73 | 244,80 | -0,43% | 100,00 |
| 30.09.2024 | 247,90 | 248,30 | 242,00 | 245,85 | -0,76% | - |
| 27.09.2024 | 247,30 | 248,63 | 246,43 | 247,73 | 0,42% | 3.234,00 |
| 26.09.2024 | 246,70 | 249,63 | 244,20 | 246,70 | 0,12% | 327,00 |
| 25.09.2024 | 240,88 | 248,18 | 240,13 | 246,40 | 1,81% | 100,00 |
| 24.09.2024 | 237,63 | 244,50 | 237,43 | 242,02 | 1,80% | 180,00 |
| 23.09.2024 | 239,13 | 242,68 | 235,55 | 237,75 | -0,49% | 123,00 |
| 20.09.2024 | 237,60 | 242,15 | 234,58 | 238,93 | 0,27% | 30,00 |
| 19.09.2024 | 229,25 | 241,65 | 228,98 | 238,27 | 4,86% | 202,00 |
| 18.09.2024 | 230,05 | 231,90 | 225,48 | 227,23 | -1,06% | - |
| 17.09.2024 | 230,73 | 233,65 | 228,90 | 229,65 | -0,50% | 100,00 |
| 16.09.2024 | 229,70 | 231,73 | 228,70 | 230,80 | 0,44% | 10,00 |
| 13.09.2024 | 228,10 | 231,77 | 227,35 | 229,80 | 0,36% | 15,00 |
| 12.09.2024 | 228,70 | 229,98 | 226,23 | 228,98 | 1,10% | 60,00 |
| 11.09.2024 | 221,88 | 226,93 | 219,88 | 226,48 | 1,47% | 630,00 |
| 10.09.2024 | 222,48 | 224,35 | 220,65 | 223,20 | 0,25% | 40,00 |
| 09.09.2024 | 220,88 | 225,75 | 220,88 | 222,65 | 1,18% | 82,00 |
| 06.09.2024 | 220,98 | 225,05 | 217,95 | 220,05 | -0,77% | 252,00 |
| 05.09.2024 | 223,43 | 225,10 | 220,80 | 221,75 | -0,81% | 215,00 |
| 04.09.2024 | 223,65 | 225,00 | 221,43 | 223,55 | -0,54% | 1.246,00 |
| 03.09.2024 | 229,15 | 229,75 | 223,43 | 224,77 | -1,95% | 697,00 |
| 02.09.2024 | 229,08 | 230,00 | 227,33 | 229,25 | 0,25% | 10,00 |
| 30.08.2024 | 233,08 | 234,38 | 227,15 | 228,68 | -1,48% | 965,00 |
| 29.08.2024 | 242,27 | 247,00 | 231,90 | 232,10 | -0,35% | 419,00 |
| 28.08.2024 | 236,80 | 238,38 | 231,70 | 232,93 | -1,44% | 101,00 |
| 27.08.2024 | 237,48 | 238,77 | 231,30 | 236,33 | -0,60% | 180,00 |
| 26.08.2024 | 235,90 | 239,27 | 235,70 | 237,75 | 0,79% | 80,00 |
| 23.08.2024 | 235,63 | 238,80 | 233,85 | 235,88 | 1,26% | - |
| 22.08.2024 | 234,30 | 236,58 | 231,58 | 232,95 | -0,52% | 40,00 |
| 21.08.2024 | 235,65 | 236,15 | 232,98 | 234,18 | -0,51% | 32,00 |
| 20.08.2024 | 239,48 | 239,93 | 234,70 | 235,38 | -1,68% | 256,00 |
| 19.08.2024 | 237,65 | 239,65 | 236,83 | 239,40 | 0,38% | 130,00 |
| 16.08.2024 | 239,52 | 240,23 | 234,10 | 238,50 | -0,40% | 1.370,00 |
| 15.08.2024 | 232,20 | 239,45 | 231,80 | 239,45 | 3,31% | 200,00 |
| 14.08.2024 | 231,73 | 233,68 | 229,83 | 231,77 | 0,11% | - |
| 13.08.2024 | 230,10 | 233,30 | 229,95 | 231,52 | 0,68% | 3.118,00 |
| 12.08.2024 | 231,85 | 232,50 | 228,02 | 229,95 | -0,56% | 80,00 |
| 09.08.2024 | 228,70 | 231,60 | 217,30 | 231,25 | 1,27% | 4,00 |
| 08.08.2024 | 219,30 | 228,58 | 218,52 | 228,35 | 3,88% | 19,00 |
| 07.08.2024 | 219,98 | 225,50 | 219,43 | 219,83 | 0,79% | 133,00 |
| 06.08.2024 | 220,52 | 223,15 | 217,90 | 218,10 | 0,01% | 30,00 |
| 05.08.2024 | 221,10 | 221,10 | 202,50 | 218,08 | -2,42% | 659,00 |
| 02.08.2024 | 232,63 | 232,63 | 221,13 | 223,48 | -4,71% | 125,00 |
| 01.08.2024 | 239,27 | 243,63 | 231,55 | 234,52 | -1,93% | 34,00 |
| 31.07.2024 | 235,90 | 241,55 | 234,68 | 239,15 | 0,30% | 62,00 |
| 30.07.2024 | 239,00 | 241,05 | 236,15 | 238,43 | -0,23% | 295,00 |
| 29.07.2024 | 242,80 | 245,68 | 238,90 | 238,98 | -1,23% | 55,00 |
| 26.07.2024 | 237,02 | 243,38 | 236,95 | 241,95 | 2,27% | 85,00 |
| 25.07.2024 | 234,93 | 242,88 | 231,27 | 236,58 | 2,64% | 460,00 |
| 24.07.2024 | 234,85 | 236,43 | 229,68 | 230,50 | -2,37% | 15,00 |
| 23.07.2024 | 233,23 | 237,00 | 233,23 | 236,10 | 1,16% | 14,00 |
| 22.07.2024 | 227,52 | 234,75 | 227,00 | 233,40 | 2,51% | 25,00 |
| 19.07.2024 | 227,27 | 228,85 | 225,25 | 227,68 | 0,33% | 130,00 |
| 18.07.2024 | 230,15 | 233,48 | 225,52 | 226,93 | -1,22% | 166,00 |
| 17.07.2024 | 234,18 | 234,18 | 228,45 | 229,73 | -2,21% | 483,00 |
| 16.07.2024 | 232,48 | 235,52 | 229,52 | 234,93 | 1,24% | 28,00 |
| 15.07.2024 | 233,73 | 235,02 | 231,38 | 232,05 | -0,38% | 4.010,00 |
| 12.07.2024 | 231,15 | 235,23 | 229,30 | 232,93 | 0,71% | 395,00 |
| 11.07.2024 | 233,08 | 234,63 | 230,73 | 231,27 | -0,83% | 856,00 |
| 10.07.2024 | 233,25 | 235,23 | 227,40 | 233,20 | -0,09% | 225,00 |
| 09.07.2024 | 238,25 | 242,38 | 232,23 | 233,40 | -2,02% | 87,00 |
| 08.07.2024 | 242,40 | 242,85 | 237,70 | 238,20 | -1,83% | 315,00 |
| 05.07.2024 | 240,63 | 245,68 | 240,38 | 242,65 | 1,10% | 897,00 |
| 04.07.2024 | 241,60 | 241,88 | 240,00 | 240,00 | -0,60% | 36,00 |
| 03.07.2024 | 238,40 | 242,05 | 237,75 | 241,45 | 1,24% | 23,00 |
| 02.07.2024 | 238,38 | 240,05 | 236,55 | 238,50 | 0,02% | 64,00 |
| 01.07.2024 | 240,25 | 241,10 | 236,75 | 238,45 | -0,72% | 317,00 |
| 28.06.2024 | 236,65 | 243,10 | 236,43 | 240,18 | 1,63% | 154,00 |
| 27.06.2024 | 227,08 | 241,50 | 226,63 | 236,33 | 3,82% | 517,00 |
| 26.06.2024 | 225,73 | 228,05 | 224,90 | 227,63 | 0,91% | 28,00 |
| 25.06.2024 | 224,05 | 227,08 | 223,58 | 225,58 | 0,96% | 465,00 |
| 24.06.2024 | 229,30 | 229,30 | 223,40 | 223,43 | -2,48% | 67,00 |
| 21.06.2024 | 225,73 | 229,40 | 224,60 | 229,10 | 1,37% | 137,00 |
| 20.06.2024 | 215,52 | 227,70 | 215,23 | 226,00 | 5,17% | 869,00 |
| 19.06.2024 | 215,65 | 215,98 | 213,27 | 214,90 | -0,46% | 75,00 |
| 18.06.2024 | 214,88 | 216,33 | 213,43 | 215,90 | 0,55% | 76,00 |
| 17.06.2024 | 217,13 | 217,88 | 212,43 | 214,73 | -0,87% | 210,00 |