161,180€
-0,15%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 162,18 | 164,48 | 158,48 | 161,18 | -0,05% | 3.903,00 |
| 05.02.2026 | 168,60 | 169,92 | 160,19 | 161,26 | -5,01% | 2.349,00 |
| 04.02.2026 | 166,64 | 169,83 | 158,57 | 169,76 | 2,45% | 2.305,00 |
| 03.02.2026 | 179,00 | 179,70 | 163,57 | 165,70 | -7,34% | 6.826,00 |
| 02.02.2026 | 177,72 | 183,58 | 176,48 | 178,82 | -0,18% | 3.205,00 |
| 30.01.2026 | 178,75 | 180,82 | 177,50 | 179,14 | 0,30% | 1.730,00 |
| 29.01.2026 | 187,11 | 187,31 | 175,15 | 178,60 | -6,40% | 2.196,00 |
| 28.01.2026 | 191,15 | 194,33 | 190,16 | 190,81 | 0,43% | 6.093,00 |
| 27.01.2026 | 197,40 | 198,84 | 188,66 | 189,99 | -1,60% | 3.488,00 |
| 26.01.2026 | 191,86 | 194,47 | 191,66 | 193,07 | 0,18% | 1.238,00 |
| 23.01.2026 | 194,57 | 196,50 | 192,41 | 192,72 | -0,78% | 2.710,00 |
| 22.01.2026 | 190,76 | 194,60 | 189,09 | 194,24 | 2,58% | 961,00 |
| 21.01.2026 | 188,36 | 191,21 | 186,42 | 189,36 | 0,84% | 2.546,00 |
| 20.01.2026 | 191,58 | 194,25 | 187,25 | 187,78 | -2,04% | 2.064,00 |
| 19.01.2026 | 193,46 | 194,25 | 190,83 | 191,70 | -2,08% | 31.014,00 |
| 16.01.2026 | 201,52 | 202,35 | 195,03 | 195,77 | -2,71% | 3.260,00 |
| 15.01.2026 | 206,00 | 207,20 | 199,52 | 201,23 | -2,23% | 739,00 |
| 14.01.2026 | 207,18 | 208,45 | 203,20 | 205,83 | -0,57% | 3.703,00 |
| 13.01.2026 | 222,45 | 223,45 | 206,40 | 207,00 | -6,91% | 2.931,00 |
| 12.01.2026 | 221,73 | 224,08 | 219,10 | 222,38 | -0,50% | 5.181,00 |
| 09.01.2026 | 223,90 | 225,08 | 220,50 | 223,50 | -0,02% | 630,00 |
| 08.01.2026 | 226,23 | 227,52 | 223,52 | 223,55 | -1,87% | 1.955,00 |
| 07.01.2026 | 224,68 | 229,20 | 223,83 | 227,80 | 1,58% | 925,00 |
| 06.01.2026 | 218,55 | 225,45 | 217,30 | 224,25 | 2,77% | 2.065,00 |
| 05.01.2026 | 217,45 | 238,55 | 216,23 | 218,20 | 0,88% | 1.348,00 |
| 02.01.2026 | 226,85 | 227,70 | 215,18 | 216,30 | -4,29% | 1.053,00 |
| 30.12.2025 | 226,35 | 227,23 | 226,00 | 226,00 | -0,24% | - |
| 29.12.2025 | 225,60 | 228,33 | 224,58 | 226,55 | 1,21% | 435,00 |
| 23.12.2025 | 223,80 | 224,48 | 221,23 | 223,85 | 0,36% | 27,00 |
| 22.12.2025 | 222,20 | 225,00 | 219,75 | 223,05 | 0,97% | 425,00 |
| 19.12.2025 | 219,35 | 223,25 | 218,30 | 220,90 | 0,43% | 53,00 |
| 18.12.2025 | 219,90 | 222,23 | 218,58 | 219,95 | -0,83% | 80,00 |
| 17.12.2025 | 218,38 | 222,90 | 217,43 | 221,80 | 3,60% | 1,00 |
| 16.12.2025 | 215,38 | 217,73 | 213,43 | 214,10 | -2,13% | 20,00 |
| 15.12.2025 | 224,25 | 224,25 | 215,25 | 218,75 | -2,43% | 100,00 |
| 12.12.2025 | 223,38 | 225,30 | 222,45 | 224,20 | 0,11% | 844,00 |
| 11.12.2025 | 224,50 | 227,50 | 221,83 | 223,95 | -0,58% | 535,00 |
| 10.12.2025 | 224,15 | 227,40 | 222,75 | 225,25 | 0,33% | 221,00 |
| 09.12.2025 | 222,48 | 225,48 | 222,20 | 224,50 | 1,47% | 772,00 |
| 08.12.2025 | 224,15 | 226,75 | 220,50 | 221,25 | -1,38% | 903,00 |
| 05.12.2025 | 213,68 | 225,08 | 212,70 | 224,35 | 5,30% | 837,00 |
| 04.12.2025 | 210,05 | 213,77 | 203,60 | 213,05 | 4,33% | 942,00 |
| 03.12.2025 | 202,75 | 205,05 | 200,10 | 204,20 | 0,64% | 196,00 |
| 02.12.2025 | 201,05 | 203,85 | 199,40 | 202,90 | 1,37% | 322,00 |
| 01.12.2025 | 198,04 | 201,60 | 196,10 | 200,15 | 0,48% | 8,00 |
| 28.11.2025 | 197,38 | 200,83 | 197,14 | 199,20 | 1,29% | 584,00 |
| 27.11.2025 | 196,72 | 197,38 | 196,31 | 196,66 | 0,07% | 291,00 |
| 26.11.2025 | 201,45 | 202,20 | 195,12 | 196,52 | -2,50% | 252,00 |
| 25.11.2025 | 196,52 | 202,90 | 194,66 | 201,55 | 2,33% | 202,00 |
| 24.11.2025 | 197,40 | 198,83 | 195,27 | 196,96 | 0,99% | 558,00 |
| 21.11.2025 | 195,56 | 198,71 | 193,12 | 195,02 | -0,04% | 100,00 |
| 20.11.2025 | 199,52 | 200,33 | 193,60 | 195,10 | -1,32% | 172,00 |
| 19.11.2025 | 201,38 | 202,20 | 195,41 | 197,70 | -1,81% | 1.525,00 |
| 18.11.2025 | 203,55 | 204,95 | 198,88 | 201,35 | -4,21% | 220,00 |
| 17.11.2025 | 210,13 | 210,95 | 203,40 | 210,20 | 1,99% | 25,00 |
| 14.11.2025 | 206,20 | 211,15 | 203,63 | 206,10 | -0,82% | 45,00 |
| 13.11.2025 | 212,77 | 213,38 | 206,13 | 207,80 | -2,19% | 57,00 |
| 12.11.2025 | 211,50 | 214,70 | 210,48 | 212,45 | 0,43% | 20,00 |
| 11.11.2025 | 209,15 | 212,05 | 207,50 | 211,55 | 1,56% | 800,00 |
| 10.11.2025 | 209,48 | 209,48 | 203,52 | 208,30 | 1,02% | 79,00 |
| 07.11.2025 | 208,08 | 208,45 | 203,98 | 206,20 | -0,82% | 1.889,00 |
| 06.11.2025 | 218,95 | 218,98 | 203,27 | 207,90 | -5,76% | 59,00 |
| 05.11.2025 | 220,52 | 223,60 | 219,27 | 220,60 | -0,50% | 2.000,00 |
| 04.11.2025 | 223,13 | 225,85 | 220,75 | 221,70 | -1,73% | 324,00 |
| 03.11.2025 | 226,25 | 227,10 | 221,52 | 225,60 | -0,27% | 35,00 |
| 31.10.2025 | 222,08 | 227,10 | 219,00 | 226,20 | 1,55% | 24,00 |
| 30.10.2025 | 216,40 | 224,13 | 214,83 | 222,75 | 2,58% | 57,00 |
| 29.10.2025 | 218,52 | 218,95 | 214,20 | 217,15 | -1,00% | 273,00 |
| 28.10.2025 | 218,90 | 222,18 | 217,77 | 219,35 | -0,20% | 453,00 |
| 27.10.2025 | 220,75 | 222,25 | 219,02 | 219,80 | -0,09% | 92,00 |
| 24.10.2025 | 220,52 | 222,18 | 218,48 | 220,00 | 0,20% | 425,00 |
| 23.10.2025 | 222,15 | 223,02 | 218,83 | 219,55 | -1,30% | - |
| 22.10.2025 | 227,38 | 228,02 | 220,93 | 222,45 | -2,28% | 228,00 |
| 21.10.2025 | 218,68 | 230,08 | 218,13 | 227,65 | 4,24% | 288,00 |
| 20.10.2025 | 209,63 | 219,25 | 209,55 | 218,40 | 4,35% | 91,00 |
| 17.10.2025 | 209,15 | 214,75 | 204,75 | 209,30 | -0,71% | 286,00 |
| 16.10.2025 | 210,73 | 220,35 | 207,63 | 210,80 | 3,89% | 541,00 |
| 15.10.2025 | 208,25 | 209,23 | 202,77 | 202,90 | -2,41% | 36,00 |
| 14.10.2025 | 213,18 | 218,33 | 206,43 | 207,90 | -3,21% | 670,00 |
| 13.10.2025 | 210,10 | 215,45 | 209,50 | 214,80 | 3,17% | 137,00 |
| 10.10.2025 | 212,10 | 215,18 | 207,18 | 208,20 | -1,77% | 26,00 |
| 09.10.2025 | 206,90 | 212,75 | 204,25 | 211,95 | 2,17% | 440,00 |
| 08.10.2025 | 206,52 | 207,73 | 202,55 | 207,45 | 0,95% | 99,00 |
| 07.10.2025 | 209,83 | 212,00 | 203,45 | 205,50 | -2,12% | 428,00 |
| 06.10.2025 | 205,33 | 213,80 | 201,23 | 209,95 | 3,04% | 110,00 |
| 03.10.2025 | 204,40 | 206,85 | 202,48 | 203,75 | 0,02% | 35,00 |
| 02.10.2025 | 201,20 | 204,30 | 199,25 | 203,70 | 1,82% | 142,00 |
| 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 |