282,675€
-1,44%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 285,73 | 288,80 | 281,85 | 282,67 | -1,51% | 37,00 |
| 28.02.2025 | 283,52 | 289,83 | 280,65 | 287,00 | 1,26% | 276,00 |
| 27.02.2025 | 278,02 | 292,75 | 277,60 | 283,42 | -3,30% | 903,00 |
| 26.02.2025 | 297,95 | 300,88 | 292,23 | 293,10 | 0,76% | 557,00 |
| 25.02.2025 | 294,25 | 295,67 | 286,38 | 290,90 | -1,25% | 93,00 |
| 24.02.2025 | 296,52 | 299,92 | 290,20 | 294,58 | -0,52% | 45,00 |
| 21.02.2025 | 303,80 | 306,75 | 293,35 | 296,13 | -2,33% | 422,00 |
| 20.02.2025 | 310,23 | 312,02 | 303,20 | 303,20 | -2,58% | 611,00 |
| 19.02.2025 | 315,40 | 318,02 | 309,77 | 311,23 | -1,17% | 61,00 |
| 18.02.2025 | 313,83 | 315,33 | 309,05 | 314,90 | 0,45% | 110,00 |
| 17.02.2025 | 312,02 | 318,40 | 309,20 | 313,50 | 0,76% | 121,00 |
| 14.02.2025 | 315,90 | 317,00 | 307,42 | 311,15 | -1,33% | 514,00 |
| 13.02.2025 | 313,65 | 316,60 | 311,00 | 315,35 | 0,49% | 225,00 |
| 12.02.2025 | 313,50 | 314,65 | 306,65 | 313,83 | 0,25% | 53,00 |
| 11.02.2025 | 317,23 | 317,73 | 310,55 | 313,05 | -1,38% | 199,00 |
| 10.02.2025 | 316,40 | 321,75 | 316,35 | 317,42 | 0,61% | 68,00 |
| 07.02.2025 | 319,52 | 321,73 | 313,35 | 315,50 | -0,93% | 100,00 |
| 06.02.2025 | 331,88 | 333,90 | 316,85 | 318,48 | -4,78% | 116,00 |
| 05.02.2025 | 329,13 | 334,45 | 325,15 | 334,45 | 0,94% | 5,00 |
| 04.02.2025 | 332,15 | 335,52 | 326,92 | 331,33 | 0,56% | 22,00 |
| 03.02.2025 | 326,00 | 332,88 | 323,30 | 329,48 | 0,05% | 130,00 |
| 31.01.2025 | 334,15 | 336,92 | 327,75 | 329,33 | -0,23% | 50,00 |
| 30.01.2025 | 331,13 | 333,35 | 326,83 | 330,08 | -2,90% | 252,00 |
| 29.01.2025 | 344,90 | 347,75 | 337,40 | 339,95 | -1,47% | 194,00 |
| 28.01.2025 | 331,83 | 352,10 | 331,83 | 345,02 | 4,22% | 1.828,00 |
| 27.01.2025 | 317,08 | 336,35 | 310,10 | 331,05 | 4,07% | 59,00 |
| 24.01.2025 | 319,98 | 323,15 | 316,27 | 318,10 | -0,96% | 410,00 |
| 23.01.2025 | 318,92 | 321,98 | 316,63 | 321,17 | 0,56% | 344,00 |
| 22.01.2025 | 314,83 | 321,67 | 314,23 | 319,38 | 1,80% | 142,00 |
| 21.01.2025 | 316,75 | 317,88 | 310,52 | 313,73 | -0,59% | 47,00 |
| 20.01.2025 | 315,50 | 317,95 | 315,50 | 315,60 | -0,01% | 459,00 |
| 17.01.2025 | 314,40 | 320,33 | 313,45 | 315,63 | 1,60% | 76,00 |
| 16.01.2025 | 312,60 | 318,17 | 310,65 | 310,65 | -0,33% | 45,00 |
| 15.01.2025 | 314,45 | 322,63 | 311,60 | 311,67 | -0,78% | 76,00 |
| 14.01.2025 | 313,40 | 321,02 | 312,05 | 314,13 | 0,60% | 304,00 |
| 13.01.2025 | 310,50 | 314,17 | 305,10 | 312,25 | 0,67% | 706,00 |
| 10.01.2025 | 317,38 | 317,67 | 308,65 | 310,17 | -2,03% | 132,00 |
| 09.01.2025 | 317,02 | 318,35 | 315,95 | 316,60 | -0,06% | 655,00 |
| 08.01.2025 | 314,30 | 319,45 | 313,30 | 316,80 | 0,86% | 1.182,00 |
| 07.01.2025 | 317,33 | 318,83 | 312,23 | 314,10 | -1,29% | 245,00 |
| 06.01.2025 | 323,40 | 325,10 | 315,02 | 318,20 | -1,52% | 234,00 |
| 03.01.2025 | 322,38 | 323,83 | 320,50 | 323,10 | 0,27% | 240,00 |
| 02.01.2025 | 323,15 | 329,02 | 319,70 | 322,23 | 0,35% | 219,00 |
| 30.12.2024 | 323,75 | 324,30 | 320,90 | 321,10 | -1,13% | 12,00 |
| 27.12.2024 | 327,85 | 328,25 | 321,75 | 324,77 | -1,42% | 118,00 |
| 23.12.2024 | 332,55 | 333,58 | 324,27 | 329,45 | -0,02% | 415,00 |
| 20.12.2024 | 323,45 | 332,38 | 314,77 | 329,52 | 1,62% | 51,00 |
| 19.12.2024 | 324,92 | 329,83 | 323,70 | 324,27 | -0,26% | 167,00 |
| 18.12.2024 | 333,92 | 339,25 | 323,90 | 325,13 | -2,82% | 274,00 |
| 17.12.2024 | 339,95 | 342,65 | 332,88 | 334,55 | -1,60% | 87,00 |
| 16.12.2024 | 336,98 | 341,58 | 334,88 | 340,00 | 0,73% | 373,00 |
| 13.12.2024 | 347,27 | 348,88 | 335,98 | 337,52 | -1,37% | 130,00 |
| 12.12.2024 | 336,13 | 343,25 | 335,25 | 342,20 | 1,18% | 197,00 |
| 11.12.2024 | 331,40 | 343,48 | 330,63 | 338,20 | 2,08% | 164,00 |
| 10.12.2024 | 332,58 | 338,15 | 330,00 | 331,30 | -0,59% | 134,00 |
| 09.12.2024 | 343,15 | 344,27 | 331,38 | 333,25 | -2,73% | 588,00 |
| 06.12.2024 | 341,38 | 346,73 | 339,70 | 342,60 | 0,37% | 109,00 |
| 05.12.2024 | 349,10 | 351,35 | 337,25 | 341,35 | -2,49% | 551,00 |
| 04.12.2024 | 348,52 | 360,25 | 338,60 | 350,05 | 10,99% | 603,00 |
| 03.12.2024 | 315,45 | 316,95 | 306,98 | 315,40 | 0,06% | 197,00 |
| 02.12.2024 | 312,20 | 318,65 | 312,20 | 315,20 | 1,41% | 285,00 |
| 29.11.2024 | 314,15 | 316,33 | 310,83 | 310,83 | -1,32% | 141,00 |
| 28.11.2024 | 312,90 | 317,52 | 311,73 | 314,98 | 0,84% | 113,00 |
| 27.11.2024 | 322,48 | 323,10 | 310,95 | 312,35 | -4,60% | 120,00 |
| 26.11.2024 | 322,65 | 327,83 | 321,55 | 327,40 | 1,33% | 75,00 |
| 25.11.2024 | 328,98 | 331,70 | 323,00 | 323,10 | -1,63% | 39,00 |
| 22.11.2024 | 322,00 | 329,15 | 320,55 | 328,45 | 2,51% | 210,00 |
| 21.11.2024 | 309,23 | 327,02 | 307,73 | 320,40 | 3,69% | 1.024,00 |
| 20.11.2024 | 306,50 | 310,73 | 305,95 | 309,00 | 1,25% | 1.000,00 |
| 19.11.2024 | 304,98 | 306,60 | 298,88 | 305,20 | 0,38% | 216,00 |
| 18.11.2024 | 309,50 | 311,52 | 302,30 | 304,05 | -1,59% | 56,00 |
| 15.11.2024 | 310,90 | 313,27 | 307,20 | 308,98 | -1,97% | 182,00 |
| 14.11.2024 | 323,23 | 327,38 | 313,15 | 315,17 | -2,58% | 370,00 |
| 13.11.2024 | 320,13 | 329,30 | 318,83 | 323,52 | 0,76% | 317,00 |
| 12.11.2024 | 321,17 | 328,30 | 313,50 | 321,08 | 0,10% | 801,00 |
| 11.11.2024 | 301,02 | 323,98 | 300,63 | 320,75 | 6,77% | 330,00 |
| 08.11.2024 | 287,98 | 301,33 | 285,92 | 300,40 | 4,44% | 103,00 |
| 07.11.2024 | 285,80 | 289,02 | 283,15 | 287,63 | 0,62% | 191,00 |
| 06.11.2024 | 278,00 | 287,75 | 255,77 | 285,85 | 5,21% | 1.975,00 |
| 05.11.2024 | 273,85 | 273,85 | 271,25 | 271,70 | -1,24% | 88,00 |
| 04.11.2024 | 271,00 | 275,50 | 269,40 | 275,10 | 1,07% | 47,00 |
| 01.11.2024 | 268,55 | 272,20 | 267,55 | 272,20 | 1,36% | - |
| 31.10.2024 | 271,05 | 271,05 | 268,45 | 268,55 | -1,76% | 131,00 |
| 30.10.2024 | 275,85 | 276,10 | 273,35 | 273,35 | -1,09% | 6,00 |
| 29.10.2024 | 271,55 | 276,35 | 271,55 | 276,35 | 1,86% | 3,00 |
| 28.10.2024 | 270,25 | 271,75 | 270,05 | 271,30 | 1,04% | 184,00 |
| 25.10.2024 | 264,45 | 270,95 | 264,45 | 268,50 | 1,21% | 49,00 |
| 24.10.2024 | 263,05 | 266,00 | 263,05 | 265,30 | 0,86% | 30,00 |
| 23.10.2024 | 266,80 | 267,50 | 262,70 | 263,05 | -1,46% | 72,00 |
| 22.10.2024 | 269,75 | 269,75 | 266,75 | 266,95 | -1,24% | 50,00 |
| 18.10.2024 | 268,15 | 270,45 | 268,15 | 270,30 | 0,78% | 103,00 |
| 17.10.2024 | 267,35 | 269,70 | 267,35 | 268,20 | 0,52% | 160,00 |
| 16.10.2024 | 264,35 | 267,00 | 262,90 | 266,80 | 0,17% | 2,00 |
| 15.10.2024 | 267,80 | 267,80 | 266,35 | 266,35 | -0,34% | - |
| 14.10.2024 | 263,05 | 267,25 | 263,05 | 267,25 | 1,58% | 185,00 |
| 11.10.2024 | 264,75 | 264,95 | 263,10 | 263,10 | -0,09% | 104,00 |
| 10.10.2024 | 262,65 | 263,45 | 262,45 | 263,35 | -0,06% | 57,00 |
| 09.10.2024 | 265,00 | 265,70 | 262,05 | 263,50 | -0,94% | 309,00 |
| 08.10.2024 | 257,80 | 266,00 | 257,80 | 266,00 | 2,60% | 70,00 |
| 07.10.2024 | 262,40 | 262,40 | 258,75 | 259,25 | -0,71% | 3.126,00 |