278,600€
0,22%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 278,00 | 280,00 | 277,20 | 279,00 | 0,36% | 3.261,00 |
27.03.2024 | 282,80 | 285,20 | 275,80 | 278,00 | -1,56% | 8.665,00 |
26.03.2024 | 282,40 | 284,00 | 280,60 | 282,40 | 0,36% | 2.944,00 |
25.03.2024 | 283,60 | 284,20 | 280,00 | 281,40 | -0,99% | 3.044,00 |
22.03.2024 | 285,20 | 286,60 | 283,40 | 284,20 | -0,21% | 4.295,00 |
21.03.2024 | 280,80 | 287,20 | 280,20 | 284,80 | 1,21% | 11.195,00 |
20.03.2024 | 277,20 | 281,60 | 276,60 | 281,40 | 1,59% | 7.063,00 |
19.03.2024 | 275,80 | 277,20 | 273,20 | 277,00 | 0,29% | 2.917,00 |
18.03.2024 | 271,20 | 276,80 | 270,60 | 276,20 | 2,22% | 4.183,00 |
15.03.2024 | 277,80 | 279,00 | 269,60 | 270,20 | -2,81% | 6.291,00 |
14.03.2024 | 278,60 | 282,40 | 277,20 | 278,00 | -0,22% | 4.501,00 |
13.03.2024 | 280,20 | 280,60 | 277,40 | 278,60 | -0,85% | 2.108,00 |
12.03.2024 | 280,40 | 283,20 | 278,80 | 281,00 | 0,43% | 5.889,00 |
11.03.2024 | 278,20 | 281,20 | 275,00 | 279,80 | 0,07% | 2.945,00 |
08.03.2024 | 276,60 | 281,60 | 274,60 | 279,60 | 1,08% | 6.371,00 |
07.03.2024 | 277,00 | 281,20 | 275,20 | 276,60 | -0,93% | 4.223,00 |
06.03.2024 | 275,20 | 280,80 | 275,00 | 279,20 | 1,53% | 8.717,00 |
05.03.2024 | 289,20 | 289,80 | 272,80 | 275,00 | -5,11% | 13.372,00 |
04.03.2024 | 292,80 | 294,80 | 289,20 | 289,80 | -0,89% | 16.663,00 |
01.03.2024 | 286,20 | 294,20 | 284,40 | 292,40 | 2,02% | 17.062,00 |
29.02.2024 | 272,00 | 287,00 | 268,40 | 286,60 | 3,39% | 41.166,00 |
28.02.2024 | 278,40 | 279,60 | 274,20 | 277,20 | 0,22% | 13.346,00 |
27.02.2024 | 276,80 | 280,40 | 273,60 | 276,60 | 0,00% | 14.157,00 |
26.02.2024 | 270,20 | 280,00 | 269,60 | 276,60 | 2,14% | 12.300,00 |
23.02.2024 | 271,00 | 274,20 | 269,00 | 270,80 | -0,22% | 6.937,00 |
22.02.2024 | 263,80 | 272,20 | 263,20 | 271,40 | 3,67% | 9.909,00 |
21.02.2024 | 264,40 | 264,40 | 257,60 | 261,80 | -1,06% | 8.961,00 |
20.02.2024 | 269,00 | 269,00 | 262,80 | 264,60 | -1,34% | 5.243,00 |
19.02.2024 | 269,60 | 270,00 | 268,20 | 268,20 | -0,30% | 5.209,00 |
16.02.2024 | 271,80 | 273,20 | 267,80 | 269,00 | -0,59% | 5.219,00 |
15.02.2024 | 269,60 | 271,60 | 267,20 | 270,60 | 0,30% | 4.993,00 |
14.02.2024 | 262,40 | 269,80 | 262,40 | 269,80 | 2,90% | 5.862,00 |
13.02.2024 | 266,40 | 267,80 | 258,20 | 262,20 | -1,80% | 11.885,00 |
12.02.2024 | 269,80 | 271,60 | 266,40 | 267,00 | -1,11% | 8.161,00 |
09.02.2024 | 270,80 | 273,80 | 269,60 | 270,00 | -0,22% | 14.755,00 |
08.02.2024 | 268,20 | 272,40 | 267,60 | 270,60 | 0,89% | 6.405,00 |
07.02.2024 | 265,80 | 269,00 | 264,60 | 268,20 | 1,13% | 4.719,00 |
06.02.2024 | 267,40 | 269,80 | 262,60 | 265,20 | -1,27% | 8.096,00 |
05.02.2024 | 265,60 | 269,00 | 262,40 | 268,60 | 1,36% | 8.124,00 |
02.02.2024 | 263,00 | 267,00 | 262,60 | 265,00 | 1,22% | 4.743,00 |
01.02.2024 | 259,60 | 263,40 | 259,40 | 261,80 | 0,69% | 2.942,00 |
31.01.2024 | 264,20 | 266,60 | 259,80 | 260,00 | -2,03% | 3.282,00 |
30.01.2024 | 265,20 | 267,80 | 264,20 | 265,40 | -0,15% | 7.118,00 |
29.01.2024 | 256,60 | 266,00 | 256,60 | 265,80 | 2,94% | 10.873,00 |
26.01.2024 | 255,20 | 260,60 | 254,80 | 258,20 | 0,55% | 5.229,00 |
25.01.2024 | 253,80 | 258,40 | 252,00 | 256,80 | 0,86% | 8.602,00 |
24.01.2024 | 255,60 | 257,80 | 254,20 | 254,60 | -0,24% | 8.976,00 |
23.01.2024 | 257,20 | 259,60 | 254,40 | 255,20 | -0,85% | 5.795,00 |
22.01.2024 | 258,40 | 262,00 | 257,40 | 257,40 | -0,23% | 8.358,00 |
19.01.2024 | 252,60 | 258,60 | 252,40 | 258,00 | 1,90% | 5.183,00 |
18.01.2024 | 249,40 | 253,80 | 249,40 | 253,20 | 1,52% | 6.093,00 |
17.01.2024 | 245,60 | 249,60 | 243,60 | 249,40 | 0,81% | 4.148,00 |
16.01.2024 | 247,20 | 249,40 | 246,80 | 247,40 | 0,00% | 6.210,00 |
15.01.2024 | 247,40 | 248,60 | 246,40 | 247,40 | -0,64% | 5.346,00 |
12.01.2024 | 247,00 | 250,00 | 246,00 | 249,00 | 0,73% | 9.300,00 |
11.01.2024 | 242,00 | 249,00 | 242,00 | 247,20 | 2,74% | 8.435,00 |
10.01.2024 | 238,40 | 243,20 | 238,20 | 240,60 | 0,75% | 4.832,00 |
09.01.2024 | 238,40 | 241,00 | 236,20 | 238,80 | 0,25% | 4.123,00 |
08.01.2024 | 228,80 | 238,40 | 227,20 | 238,20 | 3,93% | 6.923,00 |
05.01.2024 | 229,80 | 230,60 | 228,60 | 229,20 | -0,17% | 3.709,00 |
04.01.2024 | 230,60 | 231,00 | 228,60 | 229,60 | -0,35% | 5.395,00 |
03.01.2024 | 234,00 | 234,00 | 230,40 | 230,40 | -1,62% | 7.999,00 |
02.01.2024 | 238,40 | 239,60 | 232,00 | 234,20 | -2,34% | 7.830,00 |
29.12.2023 | 239,60 | 241,20 | 239,00 | 239,80 | -0,25% | 1.786,00 |
28.12.2023 | 240,20 | 241,00 | 239,20 | 240,40 | 0,33% | 5.938,00 |
27.12.2023 | 242,80 | 242,80 | 238,80 | 239,60 | -0,91% | 5.413,00 |
22.12.2023 | 242,80 | 243,00 | 241,20 | 241,80 | -0,49% | 4.820,00 |
21.12.2023 | 240,80 | 243,40 | 239,80 | 243,00 | 2,10% | 9.232,00 |
20.12.2023 | 241,00 | 241,60 | 237,60 | 238,00 | -1,16% | 4.180,00 |
19.12.2023 | 240,80 | 242,60 | 239,20 | 240,80 | -0,50% | 5.767,00 |
18.12.2023 | 240,80 | 243,40 | 237,80 | 242,00 | 0,75% | 9.255,00 |
15.12.2023 | 234,00 | 240,40 | 234,00 | 240,20 | 3,18% | 8.705,00 |
14.12.2023 | 236,00 | 236,60 | 230,40 | 232,80 | -1,36% | 5.988,00 |
13.12.2023 | 238,00 | 239,20 | 236,00 | 236,00 | -0,51% | 6.216,00 |
12.12.2023 | 234,00 | 237,40 | 232,40 | 237,20 | 1,19% | 4.432,00 |
11.12.2023 | 233,20 | 236,00 | 231,40 | 234,40 | 0,51% | 5.995,00 |
08.12.2023 | 230,40 | 234,20 | 230,00 | 233,20 | 1,13% | 6.847,00 |
07.12.2023 | 230,80 | 232,40 | 229,00 | 230,60 | -0,60% | 3.924,00 |
06.12.2023 | 232,00 | 235,00 | 232,00 | 232,00 | -0,17% | 5.051,00 |
05.12.2023 | 230,40 | 233,00 | 228,80 | 232,40 | 0,43% | 6.870,00 |
04.12.2023 | 239,00 | 239,60 | 231,00 | 231,40 | -3,18% | 10.374,00 |
01.12.2023 | 229,20 | 242,00 | 228,80 | 239,00 | 3,28% | 17.241,00 |
30.11.2023 | 226,80 | 231,40 | 223,40 | 231,40 | 10,19% | 52.285,00 |
29.11.2023 | 205,00 | 211,00 | 204,60 | 210,00 | 2,64% | 9.163,00 |
28.11.2023 | 205,20 | 205,80 | 202,60 | 204,60 | -0,58% | 4.270,00 |
27.11.2023 | 204,80 | 206,80 | 204,00 | 205,80 | 0,39% | 8.175,00 |
24.11.2023 | 205,20 | 206,20 | 203,40 | 205,00 | -0,19% | 7.922,00 |
23.11.2023 | 205,80 | 206,40 | 205,20 | 205,40 | -0,10% | 1.858,00 |
22.11.2023 | 205,20 | 207,20 | 205,00 | 205,60 | 0,00% | 2.931,00 |
21.11.2023 | 205,40 | 206,20 | 204,00 | 205,60 | 0,10% | 4.669,00 |
20.11.2023 | 203,00 | 206,40 | 201,20 | 205,40 | 1,08% | 7.899,00 |
17.11.2023 | 204,20 | 204,80 | 202,80 | 203,20 | -0,39% | 4.305,00 |
16.11.2023 | 202,20 | 204,60 | 201,40 | 204,00 | 1,09% | 3.053,00 |
15.11.2023 | 204,00 | 205,00 | 200,60 | 201,80 | -0,69% | 6.233,00 |
14.11.2023 | 201,60 | 203,40 | 200,80 | 203,20 | 1,09% | 2.497,00 |
13.11.2023 | 199,40 | 202,00 | 198,80 | 201,00 | 0,50% | 7.133,00 |
10.11.2023 | 196,90 | 200,40 | 195,50 | 200,00 | 1,63% | 6.233,00 |
09.11.2023 | 200,20 | 200,20 | 195,20 | 196,80 | -0,30% | 2.702,00 |
08.11.2023 | 198,30 | 199,80 | 196,50 | 197,40 | -0,20% | 3.382,00 |
07.11.2023 | 193,40 | 199,50 | 192,90 | 197,80 | 2,59% | 4.990,00 |