224,600€
-0,42%
Echtzeit-Aktienkurs Salesforce
Bid:
Ask:
Aktienkurse zur Salesforce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2025 | 260,95 | 263,45 | 258,15 | 258,15 | -0,52% | 277,00 |
| 12.05.2025 | 249,00 | 259,70 | 249,00 | 259,50 | 6,31% | 228,00 |
| 09.05.2025 | 248,50 | 249,90 | 244,10 | 244,10 | -2,85% | 34,00 |
| 08.05.2025 | 247,25 | 251,25 | 247,25 | 251,25 | 3,03% | 165,00 |
| 07.05.2025 | 241,00 | 245,15 | 241,00 | 243,85 | 1,63% | 91,00 |
| 06.05.2025 | 240,15 | 241,50 | 239,95 | 239,95 | -1,21% | 11,00 |
| 05.05.2025 | 242,35 | 242,90 | 239,80 | 242,90 | -0,08% | 86,00 |
| 02.05.2025 | 238,05 | 243,10 | 237,95 | 243,10 | 3,58% | 354,00 |
| 30.04.2025 | 233,80 | 234,70 | 233,80 | 234,70 | -0,23% | - |
| 29.04.2025 | 233,00 | 235,25 | 233,00 | 235,25 | 1,18% | 76,00 |
| 28.04.2025 | 235,50 | 237,00 | 232,50 | 232,50 | -0,94% | 92,00 |
| 25.04.2025 | 234,90 | 236,20 | 232,95 | 234,70 | 1,19% | 120,00 |
| 24.04.2025 | 225,05 | 232,50 | 225,05 | 231,95 | 5,03% | 83,00 |
| 23.04.2025 | 216,50 | 223,30 | 216,50 | 220,85 | 3,98% | 728,00 |
| 22.04.2025 | 206,45 | 212,70 | 206,45 | 212,40 | -2,32% | 297,00 |
| 17.04.2025 | 221,30 | 222,25 | 217,45 | 217,45 | -0,05% | 49,00 |
| 16.04.2025 | 221,00 | 222,70 | 217,55 | 217,55 | -3,65% | 140,00 |
| 15.04.2025 | 224,00 | 227,20 | 224,00 | 225,80 | 0,49% | 17,00 |
| 14.04.2025 | 226,05 | 228,50 | 224,20 | 224,70 | 0,11% | 153,00 |
| 11.04.2025 | 227,65 | 227,90 | 220,00 | 224,45 | -1,12% | 488,00 |
| 10.04.2025 | 242,95 | 242,95 | 227,00 | 227,00 | -6,10% | 51,00 |
| 09.04.2025 | 217,00 | 244,70 | 217,00 | 241,75 | 8,51% | 176,00 |
| 08.04.2025 | 227,15 | 233,35 | 221,55 | 222,80 | 0,47% | 1.619,00 |
| 07.04.2025 | 210,00 | 227,20 | 202,00 | 221,75 | 1,00% | 1.188,00 |
| 04.04.2025 | 228,30 | 230,25 | 219,55 | 219,55 | -5,31% | 116,00 |
| 03.04.2025 | 241,50 | 241,50 | 229,65 | 231,85 | -7,48% | 925,00 |
| 02.04.2025 | 250,05 | 250,65 | 248,25 | 250,60 | 0,70% | 12,00 |
| 01.04.2025 | 246,95 | 250,25 | 246,80 | 248,85 | 0,50% | 30,00 |
| 31.03.2025 | 246,55 | 247,60 | 243,05 | 247,60 | -0,70% | 333,00 |
| 28.03.2025 | 256,70 | 256,70 | 249,35 | 249,35 | -3,60% | 85,00 |
| 27.03.2025 | 261,15 | 261,15 | 258,65 | 258,65 | -0,92% | 8,00 |
| 26.03.2025 | 264,40 | 267,85 | 261,05 | 261,05 | -1,62% | 99,00 |
| 24.03.2025 | 260,55 | 265,35 | 260,55 | 265,35 | 4,04% | 255,00 |
| 21.03.2025 | 257,10 | 257,10 | 255,05 | 255,05 | -0,55% | 18,00 |
| 20.03.2025 | 257,05 | 257,30 | 256,45 | 256,45 | 0,02% | 25,00 |
| 19.03.2025 | 255,05 | 256,85 | 255,05 | 256,40 | 0,91% | 67,00 |
| 18.03.2025 | 256,05 | 256,95 | 254,10 | 254,10 | -0,51% | 211,00 |
| 17.03.2025 | 255,95 | 255,95 | 255,40 | 255,40 | -0,12% | 187,00 |
| 15.03.2025 | 252,05 | 256,30 | 252,00 | 255,70 | 2,10% | 215,00 |
| 13.03.2025 | 260,45 | 260,45 | 249,85 | 250,45 | -4,19% | 137,00 |
| 12.03.2025 | 254,05 | 261,40 | 254,05 | 261,40 | 2,77% | 71,00 |
| 11.03.2025 | 251,65 | 254,35 | 249,00 | 254,35 | 1,17% | 963,00 |
| 10.03.2025 | 259,45 | 259,45 | 250,75 | 251,40 | -1,04% | 202,00 |
| 07.03.2025 | 264,00 | 264,55 | 254,05 | 254,05 | -4,06% | 160,00 |
| 06.03.2025 | 270,15 | 271,75 | 264,80 | 264,80 | -2,09% | 190,00 |
| 05.03.2025 | 272,50 | 272,50 | 266,90 | 270,45 | -0,09% | 195,00 |
| 04.03.2025 | 279,25 | 279,25 | 268,60 | 270,70 | -2,99% | 269,00 |
| 03.03.2025 | 284,55 | 285,95 | 279,05 | 279,05 | -2,70% | 36,00 |
| 28.02.2025 | 281,35 | 288,20 | 281,35 | 286,80 | 0,56% | 288,00 |
| 27.02.2025 | 278,50 | 290,65 | 278,15 | 285,20 | -2,81% | 906,00 |
| 26.02.2025 | 297,55 | 299,55 | 292,05 | 293,45 | -0,89% | 407,00 |
| 24.02.2025 | 296,65 | 299,00 | 291,30 | 296,10 | 0,53% | 67,00 |