169,620€
1,64%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 174,12 | 176,14 | 168,71 | 169,62 | -2,88% | 1.110,00 |
| 13.08.2026 | 167,55 | 175,91 | 165,97 | 174,65 | 4,09% | 1.533,00 |
| 12.08.2026 | 170,88 | 170,90 | 164,89 | 167,78 | -1,94% | 1.698,00 |
| 11.08.2026 | 170,41 | 172,71 | 169,12 | 171,10 | 0,00% | 1.390,00 |
| 10.08.2026 | 167,50 | 171,66 | 164,20 | 171,10 | 2,64% | 2.344,00 |
| 07.08.2026 | 164,09 | 168,49 | 164,05 | 166,70 | 2,84% | 1.180,00 |
| 06.08.2026 | 160,26 | 162,31 | 158,47 | 162,09 | -2,93% | 14.332,00 |
| 05.08.2026 | 164,39 | 168,78 | 163,92 | 166,98 | 0,83% | 8.397,00 |
| 04.08.2026 | 161,70 | 165,89 | 156,87 | 165,60 | 2,49% | 2.849,00 |
| 03.08.2026 | 160,49 | 167,92 | 160,47 | 161,58 | 1,24% | 1.275,00 |
| 31.07.2026 | 156,36 | 159,93 | 153,96 | 159,60 | 1,82% | 1.954,00 |
| 30.07.2026 | 164,62 | 165,11 | 152,77 | 156,74 | -4,81% | 2.145,00 |
| 29.07.2026 | 159,94 | 166,33 | 155,58 | 164,66 | 3,34% | 1.611,00 |
| 28.07.2026 | 153,76 | 161,91 | 153,30 | 159,34 | 4,73% | 1.065,00 |
| 27.07.2026 | 144,14 | 155,58 | 143,31 | 152,14 | 5,72% | 1.196,00 |
| 24.07.2026 | 138,18 | 144,64 | 138,09 | 143,91 | 4,33% | - |
| 23.07.2026 | 143,34 | 145,44 | 136,50 | 137,94 | -3,54% | 1.123,00 |
| 22.07.2026 | 150,24 | 150,39 | 142,20 | 143,00 | -4,21% | 1.512,00 |
| 21.07.2026 | 149,50 | 150,96 | 145,76 | 149,28 | -1,96% | 105,00 |
| 20.07.2026 | 149,22 | 153,61 | 145,93 | 152,26 | 1,98% | 775,00 |
| 17.07.2026 | 148,22 | 153,30 | 146,57 | 149,30 | -1,08% | 1.785,00 |
| 16.07.2026 | 145,94 | 152,58 | 145,77 | 150,93 | 3,32% | 909,00 |
| 15.07.2026 | 146,39 | 151,09 | 145,33 | 146,08 | -0,33% | 949,00 |
| 14.07.2026 | 149,36 | 149,87 | 139,92 | 146,56 | -2,54% | 785,00 |
| 13.07.2026 | 143,35 | 151,68 | 143,24 | 150,38 | 5,11% | 5.745,00 |
| 10.07.2026 | 141,75 | 145,52 | 141,75 | 143,07 | 0,58% | 890,00 |
| 09.07.2026 | 145,39 | 145,65 | 137,01 | 142,25 | -2,43% | 2.380,00 |
| 08.07.2026 | 148,23 | 148,81 | 144,50 | 145,80 | -1,76% | 1.826,00 |
| 07.07.2026 | 145,76 | 150,87 | 145,67 | 148,41 | 2,53% | 1.054,00 |
| 06.07.2026 | 145,00 | 146,69 | 141,57 | 144,75 | 0,84% | 6.871,00 |
| 03.07.2026 | 145,17 | 145,17 | 141,19 | 143,55 | -1,22% | 101,00 |
| 02.07.2026 | 143,03 | 146,25 | 141,14 | 145,33 | 1,28% | 476,00 |
| 01.07.2026 | 137,80 | 145,60 | 137,76 | 143,50 | 4,61% | 701,00 |
| 30.06.2026 | 139,35 | 139,62 | 134,89 | 137,17 | -0,77% | 3.829,00 |
| 29.06.2026 | 139,37 | 141,64 | 137,40 | 138,23 | -0,58% | 1.103,00 |
| 26.06.2026 | 132,33 | 139,14 | 132,25 | 139,04 | 5,28% | 1.629,00 |
| 25.06.2026 | 133,30 | 135,37 | 131,03 | 132,07 | -1,82% | 9.613,00 |
| 24.06.2026 | 135,21 | 138,39 | 132,77 | 134,52 | -0,25% | 1.281,00 |
| 23.06.2026 | 131,12 | 136,37 | 130,90 | 134,86 | 2,62% | 6.098,00 |
| 22.06.2026 | 132,74 | 134,56 | 129,16 | 131,42 | -1,26% | 2.199,00 |
| 19.06.2026 | 132,43 | 133,34 | 132,11 | 133,10 | 0,73% | 1.602,00 |
| 18.06.2026 | 135,93 | 136,32 | 130,58 | 132,14 | -2,02% | 2.453,00 |
| 17.06.2026 | 140,01 | 140,08 | 134,25 | 134,86 | -3,20% | 6.284,00 |
| 16.06.2026 | 142,49 | 143,46 | 138,19 | 139,32 | -1,96% | 788,00 |
| 15.06.2026 | 146,00 | 147,35 | 141,81 | 142,10 | -0,96% | 1.515,00 |
| 12.06.2026 | 144,75 | 144,93 | 139,54 | 143,48 | -0,21% | 1.477,00 |
| 11.06.2026 | 148,19 | 148,25 | 141,87 | 143,78 | -2,96% | 2.675,00 |
| 10.06.2026 | 150,99 | 151,77 | 147,15 | 148,16 | -2,49% | 1.047,00 |
| 09.06.2026 | 158,20 | 158,22 | 148,86 | 151,95 | -4,02% | 1.826,00 |
| 08.06.2026 | 160,54 | 161,07 | 157,52 | 158,32 | -1,71% | 1.557,00 |
| 05.06.2026 | 162,22 | 166,18 | 160,37 | 161,07 | -0,93% | 2.271,00 |
| 04.06.2026 | 162,16 | 169,66 | 161,59 | 162,59 | -1,09% | 2.670,00 |
| 03.06.2026 | 171,71 | 173,43 | 163,61 | 164,39 | -4,81% | 1.357,00 |
| 02.06.2026 | 178,61 | 179,11 | 168,16 | 172,70 | -4,15% | 2.502,00 |
| 01.06.2026 | 170,13 | 181,65 | 168,90 | 180,18 | 10,01% | 3.819,00 |
| 29.05.2026 | 153,25 | 166,42 | 152,09 | 163,78 | 8,28% | 1.078,00 |
| 28.05.2026 | 150,45 | 156,90 | 147,71 | 151,26 | -1,07% | 1.973,00 |
| 27.05.2026 | 154,17 | 157,87 | 152,27 | 152,90 | -0,74% | 903,00 |
| 26.05.2026 | 156,22 | 156,86 | 152,87 | 154,04 | -2,14% | 1.206,00 |
| 25.05.2026 | 156,50 | 158,02 | 155,38 | 157,41 | 1,44% | 2.485,00 |
| 22.05.2026 | 153,95 | 157,91 | 152,71 | 155,17 | 2,29% | 5.436,00 |
| 21.05.2026 | 152,86 | 153,00 | 148,55 | 151,70 | -2,07% | 9.176,00 |
| 20.05.2026 | 154,81 | 155,06 | 149,61 | 154,90 | 0,21% | 6.002,00 |
| 19.05.2026 | 154,21 | 161,35 | 154,01 | 154,58 | 0,57% | 4.557,00 |
| 18.05.2026 | 149,72 | 155,15 | 145,81 | 153,71 | 2,97% | 3.131,00 |
| 15.05.2026 | 143,78 | 151,32 | 143,62 | 149,27 | 3,93% | 2.297,00 |
| 14.05.2026 | 142,11 | 144,96 | 140,69 | 143,62 | 1,39% | 5.912,00 |
| 13.05.2026 | 146,23 | 146,91 | 140,75 | 141,65 | -2,93% | 3.949,00 |
| 12.05.2026 | 150,79 | 152,05 | 145,30 | 145,92 | -3,16% | 783,00 |
| 11.05.2026 | 154,05 | 154,85 | 149,73 | 150,68 | -2,31% | 1.088,00 |
| 08.05.2026 | 156,87 | 157,07 | 150,19 | 154,25 | -2,84% | 466,00 |
| 07.05.2026 | 154,55 | 160,26 | 154,22 | 158,76 | 3,09% | 3.289,00 |
| 06.05.2026 | 158,86 | 159,73 | 152,79 | 154,00 | -3,72% | 10.648,00 |
| 05.05.2026 | 159,05 | 160,20 | 154,90 | 159,95 | 0,81% | 1.031,00 |
| 04.05.2026 | 157,15 | 162,43 | 155,93 | 158,67 | 5,48% | 2.167,00 |
| 30.04.2026 | 153,51 | 154,08 | 148,08 | 150,42 | -3,09% | 4.974,00 |
| 29.04.2026 | 155,43 | 155,72 | 152,03 | 155,21 | 0,21% | 1.553,00 |
| 28.04.2026 | 154,40 | 157,51 | 154,08 | 154,89 | 0,73% | 1.281,00 |
| 27.04.2026 | 152,19 | 156,94 | 150,49 | 153,76 | 1,15% | 3.863,00 |
| 24.04.2026 | 150,00 | 152,29 | 148,00 | 152,01 | 2,56% | 3.104,00 |
| 23.04.2026 | 155,50 | 156,50 | 146,25 | 148,21 | -8,62% | 7.694,00 |
| 22.04.2026 | 161,51 | 163,18 | 159,76 | 162,19 | 1,63% | 988,00 |
| 21.04.2026 | 158,96 | 164,44 | 156,60 | 159,59 | 0,99% | 1.736,00 |
| 20.04.2026 | 153,61 | 160,55 | 153,57 | 158,02 | 2,17% | 6.939,00 |
| 17.04.2026 | 154,46 | 158,72 | 153,75 | 154,66 | 0,47% | 2.599,00 |
| 16.04.2026 | 152,34 | 156,55 | 151,67 | 153,94 | 2,27% | 2.569,00 |
| 15.04.2026 | 145,49 | 152,21 | 145,49 | 150,53 | 3,62% | 4.225,00 |
| 14.04.2026 | 146,98 | 150,36 | 144,61 | 145,27 | -1,16% | 4.418,00 |
| 13.04.2026 | 140,59 | 147,88 | 140,40 | 146,97 | 4,75% | 670,00 |
| 10.04.2026 | 145,94 | 147,00 | 139,55 | 140,30 | -3,94% | 3.717,00 |
| 09.04.2026 | 151,25 | 151,70 | 142,99 | 146,05 | -3,37% | 4.102,00 |
| 08.04.2026 | 160,01 | 161,69 | 150,83 | 151,15 | -4,24% | 1.647,00 |
| 07.04.2026 | 159,90 | 161,05 | 157,40 | 157,84 | -2,77% | 324,00 |
| 02.04.2026 | 159,53 | 162,40 | 157,53 | 162,33 | 0,97% | 2.312,00 |
| 01.04.2026 | 162,65 | 163,19 | 157,66 | 160,77 | -0,44% | 440,00 |
| 31.03.2026 | 162,46 | 163,39 | 158,43 | 161,48 | 0,09% | - |
| 30.03.2026 | 155,50 | 162,69 | 155,49 | 161,34 | 3,75% | 771,00 |
| 27.03.2026 | 161,47 | 161,55 | 155,33 | 155,51 | -3,53% | 1.272,00 |
| 26.03.2026 | 156,43 | 162,38 | 155,72 | 161,20 | 2,58% | 1.960,00 |
| 25.03.2026 | 158,92 | 161,74 | 155,53 | 157,15 | -0,87% | 2.863,00 |