207,250€
3,55%
Echtzeit-Aktienkurs Salesforce
Bid:
Ask:
Aktienkurse zur Salesforce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 201,25 | 208,90 | 200,25 | 207,20 | 3,52% | 8.259,00 |
| 14.08.2025 | 203,90 | 204,30 | 199,78 | 200,15 | -1,28% | 8.638,00 |
| 13.08.2025 | 198,30 | 202,75 | 196,42 | 202,75 | 2,25% | 9.058,00 |
| 12.08.2025 | 200,80 | 201,95 | 194,30 | 198,28 | -1,13% | 11.521,00 |
| 11.08.2025 | 205,95 | 208,10 | 199,52 | 200,55 | -2,65% | 11.169,00 |
| 08.08.2025 | 207,50 | 208,30 | 204,05 | 206,00 | -0,29% | 7.909,00 |
| 07.08.2025 | 214,00 | 217,20 | 204,05 | 206,60 | -3,19% | 9.935,00 |
| 06.08.2025 | 214,95 | 215,80 | 212,40 | 213,40 | -0,16% | 4.078,00 |
| 05.08.2025 | 219,45 | 220,30 | 213,70 | 213,75 | -2,02% | 7.332,00 |
| 04.08.2025 | 216,95 | 219,35 | 215,50 | 218,15 | 0,90% | 4.407,00 |
| 01.08.2025 | 225,90 | 226,10 | 216,05 | 216,20 | -4,48% | 7.756,00 |
| 31.07.2025 | 231,65 | 232,70 | 225,75 | 226,35 | -2,39% | 5.235,00 |
| 30.07.2025 | 231,00 | 233,50 | 230,50 | 231,90 | 0,13% | 9.607,00 |
| 29.07.2025 | 233,00 | 237,75 | 231,60 | 231,60 | -0,32% | 6.063,00 |
| 28.07.2025 | 230,75 | 232,80 | 229,65 | 232,35 | 1,11% | 6.416,00 |
| 25.07.2025 | 228,00 | 231,20 | 227,40 | 229,80 | 1,23% | 5.224,00 |
| 24.07.2025 | 227,65 | 228,90 | 225,90 | 227,00 | 0,00% | 6.066,00 |
| 23.07.2025 | 224,80 | 228,25 | 224,05 | 227,00 | 1,18% | 6.124,00 |
| 22.07.2025 | 225,00 | 227,00 | 223,00 | 224,35 | -0,04% | 4.530,00 |
| 21.07.2025 | 226,35 | 227,15 | 223,80 | 224,45 | -0,60% | 7.499,00 |
| 18.07.2025 | 224,70 | 225,80 | 222,40 | 225,80 | 0,89% | 3.607,00 |
| 17.07.2025 | 222,05 | 224,35 | 221,05 | 223,80 | 1,04% | 9.351,00 |
| 16.07.2025 | 221,40 | 223,55 | 217,65 | 221,50 | -0,27% | 6.176,00 |
| 15.07.2025 | 223,05 | 224,30 | 222,05 | 222,10 | -0,29% | 5.347,00 |
| 14.07.2025 | 220,95 | 224,40 | 219,25 | 222,75 | 1,04% | 10.842,00 |
| 11.07.2025 | 226,10 | 227,20 | 220,35 | 220,45 | -2,17% | 8.742,00 |
| 10.07.2025 | 230,05 | 231,95 | 225,20 | 225,35 | -2,57% | 6.561,00 |
| 09.07.2025 | 234,15 | 235,55 | 230,25 | 231,30 | -1,01% | 6.204,00 |
| 08.07.2025 | 229,05 | 236,85 | 229,05 | 233,65 | 1,76% | 5.430,00 |
| 07.07.2025 | 231,45 | 233,50 | 229,40 | 229,60 | -0,50% | 5.067,00 |
| 04.07.2025 | 230,30 | 231,35 | 229,40 | 230,75 | -0,37% | 3.218,00 |
| 03.07.2025 | 228,10 | 233,50 | 227,80 | 231,60 | 1,65% | 5.557,00 |
| 02.07.2025 | 231,20 | 232,10 | 225,70 | 227,85 | -1,43% | 5.861,00 |
| 01.07.2025 | 231,25 | 232,75 | 229,25 | 231,15 | 0,15% | 4.567,00 |
| 30.06.2025 | 234,30 | 235,70 | 230,40 | 230,80 | -0,11% | 5.250,00 |
| 27.06.2025 | 231,45 | 233,55 | 231,00 | 231,05 | 0,17% | 5.244,00 |
| 26.06.2025 | 230,05 | 231,50 | 226,60 | 230,65 | 0,35% | 10.179,00 |
| 25.06.2025 | 234,45 | 236,05 | 229,45 | 229,85 | -1,73% | 5.230,00 |
| 24.06.2025 | 228,75 | 235,40 | 228,05 | 233,90 | 3,31% | 10.742,00 |
| 23.06.2025 | 226,25 | 229,40 | 225,25 | 226,40 | 0,04% | 5.019,00 |
| 20.06.2025 | 225,55 | 228,10 | 224,05 | 226,30 | 0,40% | 5.713,00 |
| 19.06.2025 | 226,30 | 226,30 | 223,60 | 225,40 | -0,27% | 2.974,00 |
| 18.06.2025 | 228,00 | 230,50 | 224,20 | 226,00 | -1,09% | 7.421,00 |
| 17.06.2025 | 227,75 | 234,20 | 226,00 | 228,50 | 0,26% | 6.949,00 |
| 16.06.2025 | 224,00 | 228,05 | 223,85 | 227,90 | 1,83% | 7.481,00 |
| 13.06.2025 | 229,00 | 230,55 | 223,40 | 223,80 | -2,76% | 18.523,00 |
| 12.06.2025 | 230,65 | 232,25 | 227,00 | 230,15 | -0,75% | 8.831,00 |
| 11.06.2025 | 233,85 | 236,00 | 231,10 | 231,90 | -1,24% | 5.653,00 |
| 10.06.2025 | 238,60 | 239,50 | 233,65 | 234,80 | -2,21% | 12.779,00 |
| 09.06.2025 | 241,00 | 241,60 | 237,00 | 240,10 | -0,37% | 7.678,00 |
| 06.06.2025 | 234,05 | 241,00 | 234,00 | 241,00 | 3,37% | 12.129,00 |
| 05.06.2025 | 230,80 | 235,00 | 229,55 | 233,15 | 1,08% | 9.770,00 |
| 04.06.2025 | 232,95 | 233,65 | 229,05 | 230,65 | -0,86% | 27.950,00 |
| 03.06.2025 | 228,65 | 232,75 | 227,55 | 232,65 | 1,88% | 11.733,00 |
| 02.06.2025 | 232,50 | 232,50 | 226,50 | 228,35 | -2,12% | 9.499,00 |
| 30.05.2025 | 233,95 | 237,70 | 229,55 | 233,30 | 1,43% | 16.031,00 |
| 29.05.2025 | 250,50 | 251,95 | 225,00 | 230,00 | -5,58% | 25.799,00 |
| 28.05.2025 | 245,85 | 247,50 | 241,95 | 243,60 | -0,33% | 7.615,00 |
| 27.05.2025 | 242,00 | 248,00 | 237,80 | 244,40 | 0,18% | 5.623,00 |
| 26.05.2025 | 240,35 | 244,00 | 240,35 | 243,95 | 1,75% | 4.000,00 |
| 23.05.2025 | 249,90 | 251,10 | 239,65 | 239,75 | -4,58% | 10.130,00 |
| 22.05.2025 | 248,85 | 253,90 | 248,35 | 251,25 | 0,70% | 3.295,00 |
| 21.05.2025 | 253,05 | 254,00 | 248,05 | 249,50 | -1,93% | 5.898,00 |
| 20.05.2025 | 255,05 | 256,60 | 253,20 | 254,40 | -0,41% | 4.534,00 |
| 19.05.2025 | 258,50 | 258,65 | 254,25 | 255,45 | -2,18% | 4.457,00 |
| 16.05.2025 | 259,80 | 261,90 | 258,55 | 261,15 | 0,54% | 2.611,00 |
| 15.05.2025 | 260,70 | 261,45 | 257,20 | 259,75 | 0,23% | 3.851,00 |
| 14.05.2025 | 259,10 | 264,10 | 257,30 | 259,15 | 0,25% | 4.806,00 |
| 13.05.2025 | 264,50 | 264,50 | 258,30 | 258,50 | -0,54% | 8.032,00 |
| 12.05.2025 | 248,05 | 260,60 | 248,05 | 259,90 | 6,30% | 12.463,00 |
| 09.05.2025 | 249,70 | 250,40 | 244,00 | 244,50 | -2,20% | 3.009,00 |
| 08.05.2025 | 247,95 | 252,25 | 247,10 | 250,00 | 1,85% | 5.149,00 |
| 07.05.2025 | 244,00 | 246,00 | 241,00 | 245,45 | 1,95% | 2.052,00 |
| 06.05.2025 | 240,05 | 242,00 | 237,45 | 240,75 | -0,10% | 2.049,00 |
| 05.05.2025 | 243,85 | 243,85 | 239,40 | 241,00 | -0,76% | 2.994,00 |
| 02.05.2025 | 237,00 | 244,20 | 237,00 | 242,85 | 3,56% | 6.269,00 |
| 30.04.2025 | 234,95 | 235,90 | 231,45 | 234,50 | -0,49% | 4.195,00 |
| 29.04.2025 | 233,00 | 235,90 | 231,45 | 235,65 | 1,16% | 2.061,00 |
| 28.04.2025 | 237,00 | 237,50 | 231,40 | 232,95 | -0,98% | 9.326,00 |
| 25.04.2025 | 236,05 | 236,70 | 232,05 | 235,25 | 1,14% | 10.460,00 |
| 24.04.2025 | 226,45 | 232,90 | 223,35 | 232,60 | 5,08% | 8.065,00 |
| 23.04.2025 | 215,55 | 225,70 | 215,55 | 221,35 | 3,94% | 8.664,00 |
| 22.04.2025 | 208,00 | 213,30 | 205,50 | 212,95 | -2,00% | 10.668,00 |
| 17.04.2025 | 222,55 | 223,50 | 217,30 | 217,30 | -0,91% | 6.302,00 |
| 16.04.2025 | 222,25 | 225,85 | 216,15 | 219,30 | -3,09% | 5.514,00 |
| 15.04.2025 | 224,60 | 227,55 | 222,60 | 226,30 | 0,53% | 3.873,00 |
| 14.04.2025 | 228,00 | 230,00 | 222,85 | 225,10 | 0,31% | 7.777,00 |
| 11.04.2025 | 227,20 | 229,25 | 218,00 | 224,40 | -0,33% | 5.936,00 |
| 10.04.2025 | 247,00 | 247,00 | 222,40 | 225,15 | -7,00% | 9.956,00 |
| 09.04.2025 | 219,00 | 245,10 | 212,00 | 242,10 | 8,83% | 11.302,00 |
| 08.04.2025 | 224,00 | 235,30 | 219,85 | 222,45 | -0,07% | 10.714,00 |
| 07.04.2025 | 208,00 | 230,85 | 200,20 | 222,60 | 1,48% | 16.747,00 |
| 04.04.2025 | 228,65 | 231,15 | 217,90 | 219,35 | -5,31% | 17.516,00 |
| 03.04.2025 | 244,00 | 244,00 | 228,70 | 231,65 | -7,64% | 12.016,00 |
| 02.04.2025 | 250,05 | 251,95 | 244,50 | 250,80 | 0,04% | 4.752,00 |
| 01.04.2025 | 247,95 | 250,95 | 246,00 | 250,70 | 1,09% | 6.994,00 |
| 31.03.2025 | 248,25 | 248,25 | 239,75 | 248,00 | -0,24% | 11.704,00 |
| 28.03.2025 | 257,90 | 257,90 | 248,20 | 248,60 | -3,48% | 4.748,00 |
| 27.03.2025 | 261,55 | 261,65 | 256,00 | 257,55 | -1,57% | 6.631,00 |
| 26.03.2025 | 267,60 | 268,15 | 260,05 | 261,65 | -2,31% | 5.075,00 |