149,270€
3,82%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2026 | 167,82 | 168,11 | 157,52 | 158,53 | -5,63% | 1.353,00 |
| 23.03.2026 | 167,75 | 172,42 | 165,78 | 167,99 | -0,77% | 2.045,00 |
| 20.03.2026 | 168,63 | 169,56 | 164,57 | 169,30 | 0,45% | 1.084,00 |
| 19.03.2026 | 169,37 | 174,48 | 167,28 | 168,54 | -0,50% | 132,00 |
| 18.03.2026 | 170,17 | 171,17 | 167,51 | 169,38 | 0,03% | 2.100,00 |
| 17.03.2026 | 171,90 | 175,35 | 168,59 | 169,33 | -1,70% | 9.113,00 |
| 16.03.2026 | 169,57 | 172,76 | 168,30 | 172,25 | 2,19% | 790,00 |
| 13.03.2026 | 171,78 | 175,09 | 167,85 | 168,56 | -1,33% | 2.076,00 |
| 12.03.2026 | 167,68 | 177,67 | 167,16 | 170,84 | 2,07% | 2.288,00 |
| 11.03.2026 | 168,37 | 172,23 | 165,52 | 167,37 | -0,21% | 1.299,00 |
| 10.03.2026 | 170,87 | 172,34 | 163,96 | 167,73 | -1,64% | 5.176,00 |
| 09.03.2026 | 172,00 | 175,69 | 169,19 | 170,52 | -2,11% | 3.769,00 |
| 06.03.2026 | 174,82 | 175,13 | 170,60 | 174,19 | 0,40% | 1.328,00 |
| 05.03.2026 | 166,93 | 176,43 | 166,01 | 173,50 | 4,62% | 2.400,00 |
| 04.03.2026 | 168,23 | 170,70 | 165,28 | 165,84 | -1,72% | 1.484,00 |
| 03.03.2026 | 163,30 | 170,90 | 161,49 | 168,75 | 2,24% | 1.438,00 |
| 02.03.2026 | 162,26 | 167,12 | 161,92 | 165,06 | 0,13% | 4.092,00 |
| 27.02.2026 | 165,35 | 166,59 | 160,93 | 164,85 | -2,17% | 8.102,00 |
| 26.02.2026 | 156,00 | 170,34 | 155,69 | 168,50 | 3,58% | 4.812,00 |
| 25.02.2026 | 156,17 | 163,11 | 155,25 | 162,67 | 3,28% | 2.173,00 |
| 24.02.2026 | 151,25 | 160,15 | 149,82 | 157,50 | 4,21% | 3.750,00 |
| 23.02.2026 | 155,61 | 156,29 | 147,99 | 151,13 | -3,82% | 1.303,00 |
| 20.02.2026 | 158,62 | 162,65 | 155,83 | 157,14 | -0,18% | 1.661,00 |
| 19.02.2026 | 159,80 | 159,96 | 156,05 | 157,43 | -1,19% | 1.283,00 |
| 18.02.2026 | 156,45 | 159,61 | 154,08 | 159,32 | 2,47% | 2.915,00 |
| 17.02.2026 | 159,39 | 163,16 | 154,66 | 155,48 | -3,12% | 1.022,00 |
| 16.02.2026 | 161,49 | 162,58 | 160,45 | 160,48 | 0,44% | 2.811,00 |
| 13.02.2026 | 155,65 | 163,02 | 155,20 | 159,77 | 2,53% | 1.536,00 |
| 12.02.2026 | 156,84 | 158,40 | 151,84 | 155,82 | -0,08% | 3.908,00 |
| 11.02.2026 | 163,35 | 164,17 | 153,09 | 155,94 | -4,09% | 2.195,00 |
| 10.02.2026 | 163,50 | 167,24 | 157,12 | 162,59 | -0,15% | 1.963,00 |
| 09.02.2026 | 162,62 | 163,70 | 156,16 | 162,83 | 1,02% | 2.113,00 |
| 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 |