201,000€
0,47%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 201,20 | 206,18 | 199,15 | 200,05 | -2,89% | 696,00 |
| 30.09.2025 | 208,88 | 209,23 | 200,80 | 206,00 | -1,39% | 164,00 |
| 29.09.2025 | 208,30 | 209,55 | 207,13 | 208,90 | 0,19% | 1.057,00 |
| 26.09.2025 | 206,48 | 209,00 | 205,85 | 208,50 | 1,21% | 466,00 |
| 25.09.2025 | 209,63 | 209,93 | 205,48 | 206,00 | -1,72% | 150,00 |
| 24.09.2025 | 207,63 | 212,10 | 207,13 | 209,60 | 1,30% | 85,00 |
| 23.09.2025 | 211,55 | 213,13 | 206,70 | 206,90 | -1,99% | 22,00 |
| 22.09.2025 | 210,18 | 212,27 | 206,45 | 211,10 | 1,71% | 100,00 |
| 19.09.2025 | 207,80 | 210,35 | 207,00 | 207,55 | -0,98% | - |
| 18.09.2025 | 206,73 | 210,08 | 205,90 | 209,60 | 3,20% | 999,00 |
| 17.09.2025 | 201,88 | 204,88 | 201,58 | 203,10 | 0,37% | 54,00 |
| 16.09.2025 | 206,10 | 206,52 | 200,48 | 202,35 | -1,68% | 67,00 |
| 15.09.2025 | 207,52 | 208,15 | 204,93 | 205,80 | -1,41% | 290,00 |
| 12.09.2025 | 210,30 | 211,35 | 206,15 | 208,75 | -0,45% | 114,00 |
| 11.09.2025 | 208,30 | 210,80 | 207,70 | 209,70 | 1,08% | 68,00 |
| 10.09.2025 | 215,52 | 217,95 | 206,70 | 207,45 | -3,89% | 89,00 |
| 09.09.2025 | 214,23 | 217,52 | 214,13 | 215,85 | 1,15% | 26,00 |
| 08.09.2025 | 214,30 | 215,20 | 210,48 | 213,40 | 0,19% | 172,00 |
| 05.09.2025 | 209,70 | 214,02 | 207,58 | 213,00 | 1,72% | 1.213,00 |
| 04.09.2025 | 206,60 | 210,55 | 201,45 | 209,40 | -4,49% | 350,00 |
| 03.09.2025 | 216,93 | 221,13 | 214,80 | 219,25 | 1,13% | 48,00 |
| 02.09.2025 | 219,52 | 221,05 | 213,43 | 216,80 | -1,09% | 319,00 |
| 01.09.2025 | 218,70 | 223,63 | 218,60 | 219,20 | 0,69% | 73,00 |
| 29.08.2025 | 218,48 | 220,88 | 216,10 | 217,70 | -0,32% | 3,00 |
| 28.08.2025 | 215,43 | 218,75 | 214,65 | 218,40 | 1,89% | 39,00 |
| 27.08.2025 | 210,98 | 215,25 | 210,33 | 214,35 | 2,34% | 30,00 |
| 26.08.2025 | 212,63 | 213,50 | 208,35 | 209,45 | -1,89% | 50,00 |
| 25.08.2025 | 212,88 | 213,98 | 211,02 | 213,48 | 0,89% | 30,00 |
| 22.08.2025 | 210,85 | 213,55 | 209,65 | 211,60 | -0,13% | 65,00 |
| 21.08.2025 | 212,10 | 212,25 | 206,48 | 211,88 | 0,18% | 23,00 |
| 20.08.2025 | 210,40 | 212,43 | 209,75 | 211,50 | 0,19% | 110,00 |
| 19.08.2025 | 209,43 | 212,93 | 208,60 | 211,10 | 0,93% | 46,00 |
| 18.08.2025 | 207,60 | 209,55 | 204,83 | 209,15 | 0,92% | 854,00 |
| 15.08.2025 | 201,27 | 208,88 | 200,40 | 207,25 | 3,50% | 95,00 |
| 14.08.2025 | 203,43 | 204,20 | 199,86 | 200,25 | -1,17% | 72,00 |
| 13.08.2025 | 198,50 | 202,83 | 196,21 | 202,63 | 2,12% | 92,00 |
| 12.08.2025 | 200,98 | 201,83 | 194,42 | 198,41 | -0,89% | 130,00 |
| 11.08.2025 | 206,10 | 208,20 | 199,82 | 200,20 | -3,05% | 1.423,00 |
| 08.08.2025 | 207,10 | 208,48 | 203,93 | 206,50 | -0,07% | 158,00 |
| 07.08.2025 | 213,65 | 217,25 | 203,93 | 206,65 | -3,31% | 208,00 |
| 06.08.2025 | 214,75 | 215,43 | 212,30 | 213,73 | -0,05% | 25,00 |
| 05.08.2025 | 219,33 | 221,10 | 213,45 | 213,83 | -1,98% | 60,00 |
| 04.08.2025 | 217,48 | 219,38 | 216,35 | 218,15 | 0,67% | 56,00 |
| 01.08.2025 | 225,80 | 227,68 | 216,13 | 216,70 | -4,31% | 7,00 |
| 31.07.2025 | 231,77 | 232,70 | 225,80 | 226,45 | -2,30% | 58,00 |
| 30.07.2025 | 231,70 | 233,40 | 230,25 | 231,77 | 0,13% | 60,00 |
| 29.07.2025 | 233,55 | 237,83 | 231,48 | 231,48 | -0,71% | 141,00 |
| 28.07.2025 | 230,43 | 233,18 | 229,15 | 233,13 | 1,72% | 266,00 |
| 25.07.2025 | 228,43 | 231,20 | 227,58 | 229,18 | 0,68% | 75,00 |
| 24.07.2025 | 227,10 | 229,35 | 225,65 | 227,63 | 0,24% | 22,00 |
| 23.07.2025 | 224,70 | 228,33 | 224,02 | 227,08 | 1,17% | 86,00 |
| 22.07.2025 | 224,63 | 227,45 | 222,98 | 224,45 | 0,03% | 97,00 |
| 21.07.2025 | 226,18 | 226,70 | 223,88 | 224,38 | -0,60% | 234,00 |
| 18.07.2025 | 224,20 | 226,27 | 222,60 | 225,73 | 0,75% | 320,00 |
| 17.07.2025 | 221,75 | 224,30 | 221,45 | 224,05 | 1,08% | 235,00 |
| 16.07.2025 | 221,05 | 223,83 | 217,60 | 221,65 | -0,16% | 398,00 |
| 15.07.2025 | 222,68 | 224,43 | 221,93 | 222,00 | -0,22% | 12,00 |
| 14.07.2025 | 220,13 | 224,45 | 219,38 | 222,50 | 0,80% | 185,00 |
| 11.07.2025 | 226,05 | 226,27 | 220,15 | 220,73 | -2,17% | 83,00 |
| 10.07.2025 | 230,50 | 231,70 | 225,05 | 225,63 | -2,41% | 30,00 |
| 09.07.2025 | 234,02 | 235,45 | 230,10 | 231,20 | -0,90% | 67,00 |
| 08.07.2025 | 230,30 | 233,30 | 229,45 | 233,30 | 1,43% | 71,00 |
| 04.07.2025 | 229,90 | 230,00 | 229,90 | 230,00 | -1,44% | 21,00 |
| 03.07.2025 | 228,05 | 233,35 | 228,05 | 233,35 | 2,91% | 88,00 |
| 02.07.2025 | 230,40 | 232,15 | 226,75 | 226,75 | -1,41% | 525,00 |
| 01.07.2025 | 230,60 | 230,60 | 230,00 | 230,00 | -0,39% | 370,00 |
| 30.06.2025 | 233,55 | 234,60 | 230,90 | 230,90 | -0,06% | 62,00 |
| 27.06.2025 | 231,65 | 233,00 | 231,05 | 231,05 | 0,09% | 89,00 |
| 26.06.2025 | 230,25 | 231,50 | 228,25 | 230,85 | 0,59% | 33,00 |
| 25.06.2025 | 233,55 | 235,10 | 229,50 | 229,50 | -1,92% | 19,00 |
| 24.06.2025 | 227,70 | 234,00 | 227,70 | 234,00 | 3,08% | - |
| 23.06.2025 | 225,25 | 227,65 | 225,25 | 227,00 | 0,51% | 37,00 |
| 20.06.2025 | 224,50 | 225,85 | 224,50 | 225,85 | 0,65% | 87,00 |
| 19.06.2025 | 225,50 | 225,50 | 224,40 | 224,40 | -0,38% | 115,00 |
| 18.06.2025 | 227,75 | 229,45 | 225,05 | 225,25 | -1,53% | 264,00 |
| 17.06.2025 | 226,80 | 233,10 | 226,80 | 228,75 | 0,64% | 49,00 |
| 16.06.2025 | 224,25 | 227,30 | 224,25 | 227,30 | 1,52% | 125,00 |
| 13.06.2025 | 226,55 | 228,65 | 223,90 | 223,90 | -2,59% | 149,00 |
| 12.06.2025 | 229,85 | 229,85 | 227,85 | 229,85 | -0,80% | 73,00 |
| 11.06.2025 | 233,85 | 235,15 | 231,70 | 231,70 | -1,00% | 62,00 |
| 10.06.2025 | 238,55 | 239,30 | 234,05 | 234,05 | -1,78% | 103,00 |
| 09.06.2025 | 240,00 | 240,90 | 238,30 | 238,30 | -0,77% | 44,00 |
| 06.06.2025 | 233,60 | 240,15 | 233,60 | 240,15 | 3,18% | 1.124,00 |
| 05.06.2025 | 230,15 | 233,20 | 229,65 | 232,75 | 1,17% | 63,00 |
| 04.06.2025 | 232,05 | 233,50 | 229,05 | 230,05 | -0,24% | 427,00 |
| 03.06.2025 | 228,15 | 230,60 | 227,65 | 230,60 | 0,96% | 234,00 |
| 02.06.2025 | 231,35 | 232,20 | 228,00 | 228,40 | -1,72% | 651,00 |
| 30.05.2025 | 233,80 | 234,40 | 229,80 | 232,40 | -0,13% | 509,00 |
| 29.05.2025 | 251,00 | 251,00 | 226,75 | 232,70 | -4,47% | 275,00 |
| 28.05.2025 | 245,05 | 245,75 | 241,95 | 243,60 | -0,25% | 143,00 |
| 27.05.2025 | 241,95 | 246,45 | 241,75 | 244,20 | 0,66% | 1.015,00 |
| 26.05.2025 | 241,15 | 243,95 | 241,15 | 242,60 | 0,60% | 106,00 |
| 23.05.2025 | 249,55 | 249,55 | 240,45 | 241,15 | -4,34% | 45,00 |
| 22.05.2025 | 248,10 | 252,10 | 248,10 | 252,10 | 1,39% | - |
| 21.05.2025 | 253,05 | 254,00 | 248,60 | 248,65 | -2,28% | 110,00 |
| 20.05.2025 | 255,05 | 255,50 | 253,20 | 254,45 | -0,86% | 100,00 |
| 19.05.2025 | 257,10 | 257,20 | 256,05 | 256,65 | -1,67% | 134,00 |
| 16.05.2025 | 258,70 | 261,00 | 258,70 | 261,00 | 0,52% | - |
| 15.05.2025 | 258,30 | 259,95 | 257,55 | 259,65 | 0,10% | 34,00 |
| 14.05.2025 | 258,55 | 263,85 | 257,80 | 259,40 | 0,48% | 229,00 |