219,125€
-0,26%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 219,90 | 221,80 | 218,55 | 218,95 | -0,34% | 4.407,00 |
| 23.10.2025 | 221,40 | 223,00 | 218,80 | 219,70 | -0,86% | 5.298,00 |
| 22.10.2025 | 227,55 | 228,30 | 220,75 | 221,60 | -2,68% | 9.195,00 |
| 21.10.2025 | 219,05 | 229,90 | 218,05 | 227,70 | 4,21% | 14.743,00 |
| 20.10.2025 | 209,95 | 219,15 | 209,10 | 218,50 | 4,72% | 15.551,00 |
| 17.10.2025 | 209,35 | 214,55 | 205,20 | 208,65 | -0,60% | 8.921,00 |
| 16.10.2025 | 210,45 | 219,65 | 207,65 | 209,90 | 3,48% | 28.993,00 |
| 15.10.2025 | 207,80 | 209,30 | 202,85 | 202,85 | -1,86% | 10.589,00 |
| 14.10.2025 | 215,00 | 218,00 | 206,70 | 206,70 | -3,86% | 10.213,00 |
| 13.10.2025 | 209,25 | 215,30 | 209,05 | 215,00 | 3,27% | 7.430,00 |
| 10.10.2025 | 211,70 | 215,20 | 207,35 | 208,20 | -1,72% | 10.481,00 |
| 09.10.2025 | 207,00 | 212,75 | 204,35 | 211,85 | 2,62% | 7.144,00 |
| 08.10.2025 | 206,80 | 207,75 | 202,80 | 206,45 | 0,22% | 4.739,00 |
| 07.10.2025 | 209,75 | 212,00 | 203,50 | 206,00 | -1,83% | 7.290,00 |
| 06.10.2025 | 204,40 | 213,60 | 201,50 | 209,85 | 2,44% | 14.018,00 |
| 03.10.2025 | 204,05 | 206,50 | 202,50 | 204,85 | 0,42% | 4.096,00 |
| 02.10.2025 | 201,10 | 204,10 | 199,28 | 204,00 | 1,49% | 7.218,00 |
| 01.10.2025 | 200,95 | 206,15 | 199,08 | 201,00 | -0,42% | 10.572,00 |
| 30.09.2025 | 209,20 | 209,45 | 200,80 | 201,85 | -3,42% | 6.441,00 |
| 29.09.2025 | 208,15 | 209,60 | 207,05 | 209,00 | 0,43% | 4.384,00 |
| 26.09.2025 | 206,55 | 209,05 | 205,90 | 208,10 | 0,73% | 3.548,00 |
| 25.09.2025 | 210,00 | 210,10 | 205,60 | 206,60 | -1,50% | 3.979,00 |
| 24.09.2025 | 207,15 | 211,60 | 207,15 | 209,75 | 1,28% | 3.607,00 |
| 23.09.2025 | 211,95 | 213,00 | 206,85 | 207,10 | -2,24% | 6.057,00 |
| 22.09.2025 | 210,40 | 212,10 | 206,75 | 211,85 | 0,76% | 6.082,00 |
| 19.09.2025 | 207,95 | 210,40 | 207,35 | 210,25 | 1,30% | 8.107,00 |
| 18.09.2025 | 206,30 | 210,15 | 205,90 | 207,55 | 1,34% | 6.141,00 |
| 17.09.2025 | 202,10 | 204,85 | 201,15 | 204,80 | 1,49% | 7.952,00 |
| 16.09.2025 | 205,50 | 206,95 | 200,50 | 201,80 | -2,06% | 6.951,00 |
| 15.09.2025 | 207,75 | 208,05 | 204,85 | 206,05 | -0,46% | 8.798,00 |
| 12.09.2025 | 210,75 | 211,25 | 206,10 | 207,00 | -1,43% | 4.724,00 |
| 11.09.2025 | 208,25 | 210,70 | 207,60 | 210,00 | 1,20% | 8.827,00 |
| 10.09.2025 | 215,85 | 218,05 | 206,70 | 207,50 | -3,62% | 8.940,00 |
| 09.09.2025 | 214,85 | 217,45 | 213,95 | 215,30 | 0,58% | 4.260,00 |
| 08.09.2025 | 214,50 | 215,30 | 210,35 | 214,05 | 0,30% | 6.889,00 |
| 05.09.2025 | 209,70 | 213,60 | 208,05 | 213,40 | 1,72% | 11.623,00 |
| 04.09.2025 | 207,10 | 210,50 | 201,60 | 209,80 | -4,79% | 32.815,00 |
| 03.09.2025 | 217,70 | 221,00 | 214,70 | 220,35 | 1,43% | 13.558,00 |
| 02.09.2025 | 220,95 | 220,95 | 213,40 | 217,25 | -1,67% | 7.032,00 |
| 01.09.2025 | 219,05 | 221,00 | 218,25 | 220,95 | 0,89% | 6.298,00 |
| 29.08.2025 | 217,95 | 220,65 | 216,00 | 219,00 | 0,53% | 6.478,00 |
| 28.08.2025 | 215,90 | 218,80 | 214,90 | 217,85 | 1,33% | 9.861,00 |
| 27.08.2025 | 210,50 | 215,10 | 210,45 | 215,00 | 2,67% | 3.890,00 |
| 26.08.2025 | 213,45 | 213,45 | 208,45 | 209,40 | -1,99% | 4.223,00 |
| 25.08.2025 | 212,65 | 213,90 | 211,20 | 213,65 | 0,87% | 4.624,00 |
| 22.08.2025 | 211,10 | 213,20 | 209,70 | 211,80 | -0,02% | 7.387,00 |
| 21.08.2025 | 211,55 | 212,70 | 206,50 | 211,85 | -0,05% | 14.235,00 |
| 20.08.2025 | 210,80 | 212,00 | 209,85 | 211,95 | 0,45% | 3.016,00 |
| 19.08.2025 | 209,45 | 213,00 | 208,80 | 211,00 | 0,76% | 7.629,00 |
| 18.08.2025 | 208,50 | 209,40 | 205,50 | 209,40 | 1,06% | 11.224,00 |
| 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 | 229,25 | 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 |