257,350€
1,96%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 256,92 | 258,40 | 256,48 | 257,20 | 1,05% | - |
25.04.2024 | 254,63 | 256,05 | 251,55 | 254,52 | -1,33% | 33,00 |
24.04.2024 | 259,27 | 260,65 | 256,63 | 257,95 | -0,18% | 35,00 |
23.04.2024 | 257,30 | 259,00 | 253,68 | 258,42 | 0,51% | 103,00 |
22.04.2024 | 255,27 | 265,52 | 253,40 | 257,13 | 1,31% | 1.817,00 |
19.04.2024 | 253,73 | 256,30 | 251,88 | 253,80 | -0,63% | 24,00 |
18.04.2024 | 259,25 | 260,60 | 253,40 | 255,40 | -1,33% | 345,00 |
17.04.2024 | 261,35 | 262,45 | 258,33 | 258,85 | -0,88% | 59,00 |
16.04.2024 | 256,52 | 263,77 | 255,00 | 261,15 | 1,74% | 340,00 |
15.04.2024 | 274,25 | 277,13 | 255,68 | 256,67 | -7,24% | 200,00 |
12.04.2024 | 279,42 | 280,35 | 276,30 | 276,70 | -0,52% | - |
11.04.2024 | 278,95 | 280,02 | 276,30 | 278,15 | -0,25% | 108,00 |
10.04.2024 | 278,52 | 279,83 | 271,90 | 278,85 | 0,31% | - |
09.04.2024 | 278,02 | 280,77 | 258,42 | 278,00 | -0,02% | 13,00 |
08.04.2024 | 278,33 | 279,65 | 276,20 | 278,05 | -0,18% | 12,00 |
05.04.2024 | 271,35 | 280,02 | 270,85 | 278,55 | 2,56% | - |
04.04.2024 | 281,33 | 286,30 | 268,77 | 271,60 | -3,46% | 215,00 |
03.04.2024 | 281,50 | 283,70 | 279,77 | 281,33 | -0,41% | 358,00 |
02.04.2024 | 281,38 | 282,88 | 274,00 | 282,48 | 1,39% | 632,00 |
28.03.2024 | 278,20 | 280,10 | 277,40 | 278,60 | 0,14% | 49,00 |
27.03.2024 | 283,30 | 286,00 | 276,00 | 278,20 | -1,52% | 366,00 |
26.03.2024 | 282,10 | 284,10 | 281,20 | 282,50 | 0,28% | 12,00 |
25.03.2024 | 284,60 | 284,60 | 279,40 | 281,70 | -1,02% | 50,00 |
22.03.2024 | 285,30 | 286,70 | 283,50 | 284,60 | -0,11% | - |
21.03.2024 | 281,20 | 287,10 | 280,30 | 284,90 | 1,50% | 625,00 |
20.03.2024 | 277,20 | 281,70 | 274,10 | 280,70 | 1,23% | 12,00 |
19.03.2024 | 275,90 | 277,70 | 273,10 | 277,30 | 0,43% | 1.765,00 |
18.03.2024 | 271,10 | 276,90 | 270,60 | 276,10 | 1,92% | 6,00 |
15.03.2024 | 277,50 | 279,50 | 269,70 | 270,90 | -2,41% | 67,00 |
14.03.2024 | 279,10 | 283,30 | 277,20 | 277,60 | -0,39% | 2,00 |
13.03.2024 | 280,50 | 281,00 | 277,20 | 278,70 | -0,54% | 48,00 |
12.03.2024 | 280,70 | 283,20 | 278,70 | 280,20 | 0,04% | 570,00 |
11.03.2024 | 279,00 | 281,50 | 274,90 | 280,10 | 0,36% | 172,00 |
08.03.2024 | 276,10 | 281,90 | 274,90 | 279,10 | 1,05% | 101,00 |
07.03.2024 | 277,80 | 281,40 | 276,10 | 276,20 | -0,90% | 393,00 |
06.03.2024 | 276,70 | 280,90 | 275,80 | 278,70 | 1,31% | 596,00 |
05.03.2024 | 289,50 | 289,50 | 272,90 | 275,10 | -5,04% | 1.267,00 |
04.03.2024 | 292,20 | 294,00 | 288,90 | 289,70 | -0,96% | 216,00 |
01.03.2024 | 286,60 | 294,40 | 284,60 | 292,50 | 2,06% | 808,00 |
29.02.2024 | 272,30 | 287,40 | 268,60 | 286,60 | 3,43% | 764,00 |
28.02.2024 | 278,60 | 279,60 | 274,10 | 277,10 | 0,25% | 501,00 |
27.02.2024 | 276,50 | 280,00 | 273,40 | 276,40 | -0,14% | 440,00 |
26.02.2024 | 270,20 | 280,00 | 269,70 | 276,80 | 2,33% | 2.006,00 |
23.02.2024 | 271,60 | 274,40 | 269,10 | 270,50 | -0,26% | 236,00 |
22.02.2024 | 264,80 | 272,10 | 263,40 | 271,20 | 3,51% | 176,00 |
21.02.2024 | 264,00 | 264,00 | 257,50 | 262,00 | -1,09% | 659,00 |
20.02.2024 | 267,90 | 268,40 | 262,90 | 264,90 | -1,30% | 278,00 |
19.02.2024 | 269,00 | 269,60 | 267,70 | 268,40 | -0,19% | 165,00 |
16.02.2024 | 271,50 | 273,10 | 267,60 | 268,90 | -0,74% | 1.007,00 |
15.02.2024 | 270,00 | 271,80 | 267,30 | 270,90 | 0,52% | 367,00 |
14.02.2024 | 262,40 | 269,90 | 262,40 | 269,50 | 2,63% | 101,00 |
13.02.2024 | 266,80 | 267,60 | 257,90 | 262,60 | -1,61% | 212,00 |
12.02.2024 | 269,80 | 271,30 | 266,30 | 266,90 | -1,15% | 244,00 |
09.02.2024 | 270,80 | 273,70 | 269,80 | 270,00 | -0,33% | 235,00 |
08.02.2024 | 267,40 | 272,50 | 267,40 | 270,90 | 1,04% | 456,00 |
07.02.2024 | 265,50 | 269,10 | 264,70 | 268,10 | 0,87% | 197,00 |
06.02.2024 | 267,70 | 269,60 | 262,10 | 265,80 | -0,86% | 128,00 |
05.02.2024 | 265,60 | 268,90 | 262,30 | 268,10 | 1,28% | 96,00 |
02.02.2024 | 264,00 | 267,10 | 262,20 | 264,70 | 1,38% | 85,00 |
01.02.2024 | 260,20 | 262,90 | 259,30 | 261,10 | 0,46% | - |
31.01.2024 | 263,80 | 266,00 | 259,90 | 259,90 | -2,04% | 190,00 |
30.01.2024 | 265,50 | 267,20 | 263,90 | 265,30 | -0,23% | 313,00 |
29.01.2024 | 257,30 | 266,10 | 257,20 | 265,90 | 3,10% | 296,00 |
26.01.2024 | 255,60 | 260,90 | 255,00 | 257,90 | 0,16% | 197,00 |
25.01.2024 | 254,20 | 258,30 | 252,50 | 257,50 | 1,26% | 99,00 |
24.01.2024 | 255,00 | 257,70 | 254,10 | 254,30 | -0,31% | 53,00 |
23.01.2024 | 258,00 | 259,70 | 254,50 | 255,10 | -0,93% | 191,00 |
22.01.2024 | 257,50 | 262,30 | 257,50 | 257,50 | -0,16% | 797,00 |
19.01.2024 | 252,40 | 258,60 | 251,90 | 257,90 | 2,14% | 311,00 |
18.01.2024 | 248,80 | 253,70 | 248,80 | 252,50 | 1,20% | 858,00 |
17.01.2024 | 247,00 | 249,90 | 243,50 | 249,50 | 0,81% | 206,00 |
16.01.2024 | 247,30 | 249,50 | 246,30 | 247,50 | 0,08% | 92,00 |
15.01.2024 | 247,90 | 248,50 | 246,80 | 247,30 | -0,40% | 402,00 |
12.01.2024 | 246,50 | 250,50 | 246,30 | 248,30 | 0,36% | 276,00 |
11.01.2024 | 241,60 | 249,10 | 241,20 | 247,40 | 2,70% | 99,00 |
10.01.2024 | 238,90 | 243,50 | 238,60 | 240,90 | 0,75% | 206,00 |
09.01.2024 | 237,90 | 241,30 | 236,30 | 239,10 | 0,34% | 289,00 |
08.01.2024 | 229,10 | 238,70 | 227,70 | 238,30 | 3,74% | 96,00 |
05.01.2024 | 229,50 | 231,20 | 228,70 | 229,70 | 0,09% | 30,00 |
04.01.2024 | 230,90 | 231,00 | 228,30 | 229,50 | -0,52% | 165,00 |
03.01.2024 | 234,40 | 234,40 | 230,50 | 230,70 | -1,45% | 49,00 |
02.01.2024 | 238,30 | 239,30 | 231,70 | 234,10 | -2,58% | 185,00 |
29.12.2023 | 240,10 | 241,10 | 239,40 | 240,30 | 0,08% | 50,00 |
28.12.2023 | 240,10 | 241,10 | 239,30 | 240,10 | -0,08% | 59,00 |
27.12.2023 | 241,70 | 242,50 | 238,90 | 240,30 | -0,66% | 49,00 |
22.12.2023 | 242,10 | 243,30 | 241,10 | 241,90 | -0,41% | 324,00 |
21.12.2023 | 238,60 | 243,90 | 238,60 | 242,90 | 2,02% | 1.029,00 |
20.12.2023 | 241,00 | 241,90 | 237,30 | 238,10 | -1,16% | 133,00 |
19.12.2023 | 241,20 | 243,10 | 239,60 | 240,90 | -0,29% | 99,00 |
18.12.2023 | 240,10 | 243,40 | 237,00 | 241,60 | 0,71% | 393,00 |
15.12.2023 | 234,20 | 240,50 | 233,60 | 239,90 | 2,52% | 145,00 |
14.12.2023 | 236,00 | 236,40 | 230,40 | 234,00 | -1,06% | 391,00 |
13.12.2023 | 237,80 | 239,10 | 235,30 | 236,50 | -0,42% | 577,00 |
12.12.2023 | 233,90 | 237,50 | 232,80 | 237,50 | 1,45% | 1.329,00 |
11.12.2023 | 233,20 | 235,90 | 231,80 | 234,10 | 0,52% | 257,00 |
08.12.2023 | 230,80 | 234,30 | 229,70 | 232,90 | 1,04% | 345,00 |
07.12.2023 | 231,60 | 232,40 | 228,90 | 230,50 | -1,07% | 133,00 |
06.12.2023 | 232,90 | 235,20 | 231,30 | 233,00 | 0,26% | 153,00 |
05.12.2023 | 230,80 | 233,10 | 228,90 | 232,40 | 0,48% | 54,00 |
04.12.2023 | 239,50 | 239,50 | 230,70 | 231,30 | -3,26% | 230,00 |