254,675€
-1,39%
Echtzeit-Aktienkurs Salesforce
Bid:
Ask:
Aktienkurse zur Salesforce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 258,90 | 260,60 | 253,38 | 254,80 | -1,35% | 456,00 |
| 17.04.2024 | 262,27 | 262,98 | 258,25 | 258,27 | -1,48% | 124,00 |
| 16.04.2024 | 256,52 | 263,77 | 254,77 | 262,15 | 2,27% | 244,00 |
| 15.04.2024 | 271,38 | 277,27 | 255,68 | 256,33 | -7,26% | 1.333,00 |
| 12.04.2024 | 278,92 | 280,50 | 276,27 | 276,40 | -0,84% | 27,00 |
| 11.04.2024 | 278,35 | 280,00 | 276,65 | 278,75 | 0,14% | 39,00 |
| 10.04.2024 | 278,52 | 280,05 | 275,45 | 278,35 | -0,08% | 131,00 |
| 09.04.2024 | 278,15 | 280,40 | 271,88 | 278,58 | 0,25% | 55,00 |
| 08.04.2024 | 278,58 | 279,70 | 276,95 | 277,88 | -0,32% | 528,00 |
| 05.04.2024 | 271,70 | 280,02 | 270,65 | 278,77 | 2,68% | 77,00 |
| 04.04.2024 | 281,30 | 286,30 | 269,33 | 271,50 | -3,66% | 126,00 |
| 03.04.2024 | 282,75 | 283,70 | 279,88 | 281,83 | -0,20% | 129,00 |
| 02.04.2024 | 278,30 | 282,92 | 274,00 | 282,40 | 1,47% | 217,00 |
| 28.03.2024 | 278,20 | 280,10 | 277,40 | 278,30 | -0,04% | 94,00 |
| 27.03.2024 | 282,20 | 286,00 | 275,90 | 278,40 | -1,69% | 72,00 |
| 26.03.2024 | 282,20 | 284,10 | 281,00 | 283,20 | 0,39% | 69,00 |
| 25.03.2024 | 283,20 | 284,10 | 279,60 | 282,10 | -0,32% | 109,00 |
| 22.03.2024 | 284,00 | 286,90 | 283,00 | 283,00 | -0,53% | 16,00 |
| 21.03.2024 | 280,40 | 287,10 | 280,30 | 284,50 | 1,43% | 1.316,00 |
| 20.03.2024 | 277,00 | 281,90 | 274,70 | 280,50 | 1,19% | 15,00 |
| 19.03.2024 | 276,20 | 278,00 | 273,10 | 277,20 | 0,69% | 33,00 |
| 18.03.2024 | 270,30 | 276,90 | 270,30 | 275,30 | 1,81% | 99,00 |
| 15.03.2024 | 278,40 | 279,20 | 269,80 | 270,40 | -2,70% | 112,00 |
| 14.03.2024 | 278,40 | 283,30 | 277,20 | 277,90 | -0,36% | 30,00 |
| 13.03.2024 | 280,50 | 281,00 | 277,20 | 278,90 | -0,64% | 142,00 |
| 12.03.2024 | 280,10 | 283,10 | 278,70 | 280,70 | -0,04% | 65,00 |
| 11.03.2024 | 278,20 | 281,50 | 275,10 | 280,80 | 0,39% | 138,00 |
| 08.03.2024 | 276,40 | 281,90 | 275,10 | 279,70 | 1,49% | 206,00 |
| 07.03.2024 | 278,80 | 281,40 | 275,50 | 275,60 | -1,15% | 177,00 |
| 06.03.2024 | 277,30 | 280,90 | 275,80 | 278,80 | 0,65% | 229,00 |
| 05.03.2024 | 289,80 | 289,80 | 272,90 | 277,00 | -4,35% | 1.127,00 |
| 04.03.2024 | 291,90 | 294,40 | 288,90 | 289,60 | -0,82% | 243,00 |
| 01.03.2024 | 286,40 | 294,40 | 284,00 | 292,00 | 2,17% | 447,00 |
| 29.02.2024 | 266,30 | 287,30 | 266,30 | 285,80 | 7,69% | 2.291,00 |
| 28.02.2024 | 276,90 | 281,40 | 257,70 | 265,40 | -4,22% | 1.333,00 |
| 27.02.2024 | 273,00 | 280,00 | 273,00 | 277,10 | 1,54% | 326,00 |
| 26.02.2024 | 270,20 | 280,10 | 269,80 | 272,90 | 0,92% | 785,00 |
| 23.02.2024 | 271,20 | 274,90 | 269,10 | 270,40 | -0,18% | 388,00 |
| 22.02.2024 | 263,90 | 272,30 | 263,50 | 270,90 | 2,65% | 847,00 |
| 21.02.2024 | 264,90 | 264,90 | 257,50 | 263,90 | -0,08% | 166,00 |
| 20.02.2024 | 268,40 | 268,40 | 262,80 | 264,10 | -1,60% | 229,00 |
| 19.02.2024 | 268,80 | 269,70 | 267,90 | 268,40 | -0,07% | 171,00 |
| 16.02.2024 | 271,60 | 273,20 | 267,50 | 268,60 | -1,25% | 114,00 |
| 15.02.2024 | 269,70 | 272,10 | 267,30 | 272,00 | 0,85% | 149,00 |
| 14.02.2024 | 263,30 | 269,90 | 262,20 | 269,70 | 2,47% | 40,00 |
| 13.02.2024 | 266,50 | 268,00 | 258,10 | 263,20 | -1,35% | 363,00 |
| 12.02.2024 | 270,50 | 271,40 | 266,10 | 266,80 | -1,26% | 1.399,00 |
| 09.02.2024 | 271,60 | 273,70 | 269,90 | 270,20 | -0,41% | 241,00 |
| 08.02.2024 | 268,30 | 272,40 | 267,00 | 271,30 | 0,97% | 155,00 |
| 07.02.2024 | 265,70 | 269,10 | 264,70 | 268,70 | 1,51% | 172,00 |
| 06.02.2024 | 267,70 | 269,60 | 262,10 | 264,70 | -1,16% | 93,00 |
| 05.02.2024 | 264,80 | 269,10 | 262,30 | 267,80 | 1,25% | 91,00 |
| 02.02.2024 | 262,70 | 267,10 | 262,20 | 264,50 | 0,69% | 140,00 |
| 01.02.2024 | 259,80 | 262,90 | 259,30 | 262,70 | 0,92% | 87,00 |
| 31.01.2024 | 263,50 | 265,90 | 259,40 | 260,30 | -1,21% | 144,00 |
| 30.01.2024 | 265,90 | 267,10 | 263,50 | 263,50 | -0,64% | 111,00 |
| 29.01.2024 | 257,10 | 266,40 | 257,00 | 265,20 | 3,03% | 626,00 |
| 26.01.2024 | 257,30 | 260,90 | 255,10 | 257,40 | 0,47% | 246,00 |
| 25.01.2024 | 253,80 | 258,30 | 252,50 | 256,20 | 0,95% | 122,00 |
| 24.01.2024 | 256,10 | 257,70 | 253,30 | 253,80 | -0,70% | 373,00 |
| 23.01.2024 | 258,30 | 259,70 | 254,40 | 255,60 | -1,05% | 144,00 |
| 22.01.2024 | 258,50 | 262,20 | 257,50 | 258,30 | 0,08% | 352,00 |
| 19.01.2024 | 252,70 | 258,60 | 251,90 | 258,10 | 2,06% | 87,00 |
| 18.01.2024 | 249,50 | 253,70 | 248,70 | 252,90 | 1,48% | 708,00 |
| 17.01.2024 | 247,50 | 249,90 | 243,50 | 249,20 | 0,77% | 398,00 |
| 16.01.2024 | 247,10 | 249,50 | 246,30 | 247,30 | 0,08% | 123,00 |
| 15.01.2024 | 248,50 | 248,50 | 246,60 | 247,10 | -0,28% | 361,00 |
| 12.01.2024 | 247,30 | 250,50 | 246,30 | 247,80 | 0,24% | 184,00 |
| 11.01.2024 | 240,90 | 249,10 | 240,90 | 247,20 | 2,62% | 588,00 |
| 10.01.2024 | 239,10 | 243,50 | 238,50 | 240,90 | 0,67% | 187,00 |
| 09.01.2024 | 238,30 | 241,30 | 236,30 | 239,30 | 0,46% | 157,00 |
| 08.01.2024 | 229,50 | 239,00 | 227,60 | 238,20 | 3,61% | 619,00 |
| 05.01.2024 | 229,50 | 231,50 | 228,50 | 229,90 | -0,22% | 15,00 |
| 04.01.2024 | 230,80 | 231,50 | 228,30 | 230,40 | -0,17% | 139,00 |
| 03.01.2024 | 234,50 | 234,50 | 230,50 | 230,80 | -2,04% | 195,00 |
| 02.01.2024 | 239,80 | 239,80 | 231,70 | 235,60 | -1,79% | 326,00 |
| 29.12.2023 | 240,20 | 241,20 | 239,40 | 239,90 | -0,12% | 78,00 |
| 28.12.2023 | 240,00 | 241,10 | 239,30 | 240,20 | 0,00% | 76,00 |
| 27.12.2023 | 241,70 | 242,00 | 238,90 | 240,20 | -0,58% | 116,00 |
| 22.12.2023 | 242,70 | 243,30 | 241,10 | 241,60 | -0,41% | 486,00 |
| 21.12.2023 | 238,10 | 243,90 | 237,70 | 242,60 | 1,89% | 1.489,00 |
| 20.12.2023 | 240,70 | 241,90 | 237,30 | 238,10 | -0,96% | 274,00 |
| 19.12.2023 | 241,10 | 243,10 | 239,60 | 240,40 | -0,08% | 137,00 |
| 18.12.2023 | 240,10 | 243,10 | 237,00 | 240,60 | 0,21% | 408,00 |
| 15.12.2023 | 233,70 | 240,90 | 233,50 | 240,10 | 3,05% | 574,00 |
| 14.12.2023 | 236,70 | 237,00 | 230,50 | 233,00 | -0,94% | 71,00 |
| 13.12.2023 | 238,10 | 239,70 | 234,20 | 235,20 | -1,18% | 204,00 |
| 12.12.2023 | 233,70 | 238,00 | 232,70 | 238,00 | 1,93% | 240,00 |
| 11.12.2023 | 233,30 | 235,90 | 231,80 | 233,50 | 0,04% | 155,00 |
| 08.12.2023 | 230,60 | 234,30 | 229,70 | 233,40 | 0,95% | 76,00 |
| 07.12.2023 | 231,40 | 232,40 | 228,90 | 231,20 | 0,00% | 376,00 |
| 06.12.2023 | 232,30 | 235,10 | 231,20 | 231,20 | -0,43% | 315,00 |
| 05.12.2023 | 231,30 | 233,50 | 229,00 | 232,20 | 0,39% | 43,00 |
| 04.12.2023 | 238,70 | 239,30 | 230,70 | 231,30 | -3,18% | 350,00 |
| 01.12.2023 | 229,30 | 241,90 | 228,80 | 238,90 | 4,14% | 767,00 |
| 30.11.2023 | 228,20 | 231,40 | 223,50 | 229,40 | 1,82% | 3.021,00 |
| 29.11.2023 | 205,20 | 226,70 | 204,70 | 225,30 | 9,80% | 1.204,00 |
| 28.11.2023 | 205,00 | 206,00 | 202,50 | 205,20 | 0,05% | 130,00 |
| 27.11.2023 | 205,00 | 206,90 | 204,00 | 205,10 | 0,15% | 620,00 |
| 24.11.2023 | 205,80 | 206,00 | 203,50 | 204,80 | -0,49% | 180,00 |