254,800€
-0,55%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 255,00 | 255,60 | 250,05 | 254,80 | -0,55% | 2.844,00 |
| 18.04.2024 | 259,80 | 260,10 | 256,20 | 256,20 | -1,39% | 158,00 |
| 17.04.2024 | 260,05 | 262,70 | 259,80 | 259,80 | -0,57% | 1.619,00 |
| 16.04.2024 | 257,45 | 261,75 | 254,35 | 261,30 | 0,15% | 2.683,00 |
| 15.04.2024 | 277,95 | 277,95 | 260,40 | 260,90 | -6,69% | 6.387,00 |
| 12.04.2024 | 279,20 | 280,40 | 278,65 | 279,60 | 0,74% | 1.142,00 |
| 11.04.2024 | 278,70 | 280,05 | 276,80 | 277,55 | -0,63% | 1.316,00 |
| 10.04.2024 | 278,35 | 279,80 | 276,05 | 279,30 | 0,79% | 228,00 |
| 09.04.2024 | 277,60 | 279,75 | 275,80 | 277,10 | -0,48% | 1.506,00 |
| 08.04.2024 | 277,95 | 279,05 | 276,65 | 278,45 | 0,45% | 1.371,00 |
| 05.04.2024 | 271,60 | 277,25 | 271,20 | 277,20 | -0,07% | 1.237,00 |
| 04.04.2024 | 281,85 | 286,00 | 272,80 | 277,40 | -2,22% | 1.219,00 |
| 03.04.2024 | 281,70 | 283,70 | 280,50 | 283,70 | 1,50% | 945,00 |
| 02.04.2024 | 281,75 | 281,75 | 275,00 | 279,50 | 0,54% | 494,00 |
| 28.03.2024 | 278,20 | 280,20 | 277,20 | 278,00 | 0,29% | 838,00 |
| 27.03.2024 | 283,00 | 286,20 | 275,80 | 277,20 | -2,05% | 1.266,00 |
| 26.03.2024 | 283,20 | 284,00 | 282,00 | 283,00 | 0,28% | 766,00 |
| 25.03.2024 | 284,00 | 284,00 | 279,80 | 282,20 | -1,26% | 697,00 |
| 22.03.2024 | 286,00 | 286,40 | 284,00 | 285,80 | -0,21% | 2.570,00 |
| 21.03.2024 | 280,40 | 286,60 | 280,40 | 286,40 | 2,73% | 1.699,00 |
| 20.03.2024 | 276,60 | 279,80 | 275,60 | 278,80 | 1,09% | 1.270,00 |
| 19.03.2024 | 276,40 | 276,40 | 273,20 | 275,80 | 0,22% | 1.290,00 |
| 18.03.2024 | 272,20 | 275,20 | 270,60 | 275,20 | 1,55% | 1.246,00 |
| 15.03.2024 | 278,00 | 279,60 | 271,00 | 271,00 | -3,01% | 700,00 |
| 14.03.2024 | 279,60 | 283,20 | 277,80 | 279,40 | -0,21% | 1.630,00 |
| 13.03.2024 | 281,20 | 281,20 | 277,80 | 280,00 | 0,00% | 945,00 |
| 12.03.2024 | 281,80 | 283,00 | 279,40 | 280,00 | -0,07% | 1.078,00 |
| 11.03.2024 | 279,20 | 280,20 | 276,40 | 280,20 | 0,00% | 1.168,00 |
| 08.03.2024 | 275,00 | 281,80 | 275,00 | 280,20 | 1,45% | 800,00 |
| 07.03.2024 | 279,20 | 281,60 | 275,20 | 276,20 | -1,07% | 1.803,00 |
| 06.03.2024 | 278,80 | 280,40 | 276,20 | 279,20 | 0,14% | 2.492,00 |
| 05.03.2024 | 288,00 | 289,60 | 277,80 | 278,80 | -3,93% | 2.571,00 |
| 04.03.2024 | 294,80 | 294,80 | 289,40 | 290,20 | -0,89% | 2.800,00 |
| 01.03.2024 | 287,20 | 294,40 | 284,60 | 292,80 | 3,61% | 1.741,00 |
| 29.02.2024 | 270,80 | 285,40 | 269,20 | 282,60 | 1,80% | 15.015,00 |
| 28.02.2024 | 279,80 | 280,20 | 274,20 | 277,60 | 0,51% | 3.650,00 |
| 27.02.2024 | 276,60 | 280,00 | 274,60 | 276,20 | -0,29% | 2.046,00 |
| 26.02.2024 | 271,00 | 277,20 | 270,00 | 277,00 | 2,44% | 4.575,00 |
| 23.02.2024 | 272,40 | 274,80 | 269,40 | 270,40 | 0,00% | 893,00 |
| 22.02.2024 | 264,60 | 272,00 | 264,20 | 270,40 | 4,32% | 2.351,00 |
| 21.02.2024 | 263,60 | 264,20 | 257,20 | 259,20 | -1,89% | 1.733,00 |
| 20.02.2024 | 267,00 | 267,60 | 263,20 | 264,20 | -1,05% | 2.672,00 |
| 19.02.2024 | 268,60 | 270,00 | 267,00 | 267,00 | -1,11% | 1.513,00 |
| 16.02.2024 | 271,20 | 273,40 | 268,00 | 270,00 | 0,30% | 1.960,00 |
| 15.02.2024 | 270,40 | 271,80 | 268,00 | 269,20 | 0,52% | 1.919,00 |
| 14.02.2024 | 263,60 | 269,00 | 263,60 | 267,80 | 1,59% | 2.057,00 |
| 13.02.2024 | 266,80 | 267,60 | 258,20 | 263,60 | -1,86% | 1.848,00 |
| 12.02.2024 | 269,80 | 271,40 | 267,00 | 268,60 | -1,25% | 2.818,00 |
| 09.02.2024 | 270,40 | 273,80 | 270,40 | 272,00 | 0,59% | 1.554,00 |
| 08.02.2024 | 268,60 | 272,40 | 268,00 | 270,40 | 1,12% | 1.374,00 |
| 07.02.2024 | 265,60 | 268,00 | 264,80 | 267,40 | 0,07% | 995,00 |
| 06.02.2024 | 268,20 | 269,60 | 266,00 | 267,20 | 1,14% | 1.366,00 |
| 05.02.2024 | 263,80 | 266,40 | 262,60 | 264,20 | -0,38% | 1.447,00 |
| 02.02.2024 | 264,00 | 265,40 | 262,40 | 265,20 | 2,00% | 1.880,00 |
| 01.02.2024 | 260,80 | 262,80 | 259,40 | 260,00 | -0,38% | 631,00 |
| 31.01.2024 | 264,80 | 266,40 | 260,00 | 261,00 | -1,58% | 914,00 |
| 30.01.2024 | 265,60 | 267,00 | 264,20 | 265,20 | 0,76% | 2.575,00 |
| 29.01.2024 | 258,20 | 264,00 | 258,20 | 263,20 | 1,39% | 1.140,00 |
| 26.01.2024 | 256,20 | 260,40 | 255,00 | 259,60 | 0,93% | 2.036,00 |
| 25.01.2024 | 253,40 | 257,40 | 252,40 | 257,20 | 1,26% | 2.350,00 |
| 24.01.2024 | 257,00 | 257,40 | 254,00 | 254,00 | -1,01% | 1.869,00 |
| 23.01.2024 | 257,60 | 259,80 | 256,60 | 256,60 | -1,38% | 1.635,00 |
| 22.01.2024 | 258,60 | 261,80 | 258,60 | 260,20 | 1,80% | 3.502,00 |
| 19.01.2024 | 252,80 | 255,80 | 252,80 | 255,60 | 1,03% | 1.394,00 |
| 18.01.2024 | 250,20 | 253,60 | 249,80 | 253,00 | 2,10% | 3.261,00 |
| 17.01.2024 | 246,00 | 247,80 | 243,60 | 247,80 | 0,49% | 2.362,00 |
| 16.01.2024 | 247,00 | 248,80 | 246,60 | 246,60 | -0,16% | 1.167,00 |
| 15.01.2024 | 248,20 | 248,40 | 247,00 | 247,00 | -0,56% | 600,00 |
| 12.01.2024 | 246,80 | 250,00 | 246,60 | 248,40 | 1,39% | 4.943,00 |
| 11.01.2024 | 243,40 | 245,20 | 242,40 | 245,00 | 1,49% | 2.336,00 |
| 10.01.2024 | 239,00 | 243,00 | 239,00 | 241,40 | 0,42% | 1.291,00 |
| 09.01.2024 | 237,80 | 241,00 | 236,00 | 240,40 | 2,04% | 1.753,00 |
| 08.01.2024 | 229,60 | 236,60 | 228,00 | 235,60 | 2,43% | 1.124,00 |
| 05.01.2024 | 229,20 | 230,00 | 229,00 | 230,00 | -0,09% | 650,00 |
| 04.01.2024 | 230,80 | 230,80 | 228,60 | 230,20 | -0,60% | 1.693,00 |
| 03.01.2024 | 233,00 | 233,60 | 231,00 | 231,60 | -1,11% | 1.511,00 |
| 02.01.2024 | 238,60 | 239,40 | 232,00 | 234,20 | -2,25% | 1.375,00 |
| 29.12.2023 | 240,00 | 241,40 | 239,20 | 239,60 | -0,33% | 807,00 |
| 28.12.2023 | 240,40 | 240,60 | 239,40 | 240,40 | 0,50% | 1.312,00 |
| 27.12.2023 | 240,80 | 241,40 | 239,00 | 239,20 | -1,24% | 1.290,00 |
| 22.12.2023 | 242,60 | 243,20 | 241,20 | 242,20 | 0,17% | 1.398,00 |
| 21.12.2023 | 243,80 | 243,80 | 240,00 | 241,80 | 0,33% | 6.862,00 |
| 20.12.2023 | 241,60 | 241,80 | 237,40 | 241,00 | -0,50% | 1.647,00 |
| 19.12.2023 | 241,00 | 243,00 | 239,60 | 242,20 | 0,17% | 2.406,00 |
| 18.12.2023 | 240,00 | 243,20 | 238,00 | 241,80 | 1,09% | 4.310,00 |
| 15.12.2023 | 234,20 | 239,40 | 234,00 | 239,20 | 3,01% | 1.811,00 |
| 14.12.2023 | 236,40 | 236,60 | 231,00 | 232,20 | -2,27% | 3.216,00 |
| 13.12.2023 | 238,20 | 239,00 | 237,60 | 237,60 | 0,25% | 696,00 |
| 12.12.2023 | 234,00 | 237,00 | 232,80 | 237,00 | 1,11% | 1.325,00 |
| 11.12.2023 | 233,40 | 236,00 | 231,80 | 234,40 | 0,69% | 1.916,00 |
| 08.12.2023 | 230,80 | 233,60 | 229,80 | 232,80 | 1,13% | 878,00 |
| 07.12.2023 | 231,20 | 232,40 | 229,20 | 230,20 | -1,29% | 1.309,00 |
| 06.12.2023 | 232,80 | 235,00 | 232,00 | 233,20 | 0,78% | 1.961,00 |
| 05.12.2023 | 230,60 | 232,80 | 229,00 | 231,40 | -0,43% | 1.930,00 |
| 04.12.2023 | 238,40 | 238,60 | 231,60 | 232,40 | -2,76% | 4.560,00 |
| 01.12.2023 | 228,80 | 239,00 | 228,80 | 239,00 | 5,94% | 5.331,00 |
| 30.11.2023 | 226,40 | 231,20 | 223,20 | 225,60 | 7,84% | 19.987,00 |
| 29.11.2023 | 206,20 | 210,00 | 206,00 | 209,20 | 2,45% | 2.795,00 |
| 28.11.2023 | 205,40 | 205,40 | 203,00 | 204,20 | -0,97% | 1.270,00 |
| 27.11.2023 | 205,00 | 207,00 | 204,20 | 206,20 | 0,59% | 1.153,00 |