Börse:
163,860€
0,56%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
163,480€
Ask:
164,240€
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2022 | 171,04 | 172,98 | 162,94 | 162,94 | -4,69% | 2.091,00 |
| 27.06.2022 | 176,86 | 177,98 | 170,78 | 170,96 | -2,95% | 5.949,00 |
| 24.06.2022 | 164,96 | 176,16 | 164,78 | 176,16 | 7,19% | 8.278,00 |
| 23.06.2022 | 158,80 | 164,70 | 156,76 | 164,34 | 3,42% | 2.289,00 |
| 22.06.2022 | 156,84 | 161,02 | 154,32 | 158,90 | -0,03% | 3.261,00 |
| 21.06.2022 | 157,72 | 160,30 | 156,70 | 158,94 | 0,93% | 3.719,00 |
| 20.06.2022 | 155,76 | 160,00 | 154,24 | 157,48 | 1,09% | 13.942,00 |
| 17.06.2022 | 153,30 | 158,30 | 151,00 | 155,78 | 2,97% | 3.859,00 |
| 16.06.2022 | 161,98 | 161,98 | 150,60 | 151,28 | -6,25% | 8.511,00 |
| 15.06.2022 | 157,78 | 163,50 | 157,20 | 161,36 | 1,86% | 4.459,00 |
| 14.06.2022 | 159,50 | 163,00 | 155,98 | 158,42 | -0,69% | 6.619,00 |
| 13.06.2022 | 167,18 | 167,18 | 158,82 | 159,52 | -6,86% | 9.695,00 |
| 10.06.2022 | 175,16 | 176,68 | 168,26 | 171,26 | -3,01% | 3.967,00 |
| 09.06.2022 | 175,22 | 180,68 | 174,64 | 176,58 | 0,17% | 5.573,00 |
| 08.06.2022 | 174,66 | 177,56 | 173,00 | 176,28 | 0,67% | 4.094,00 |
| 07.06.2022 | 170,50 | 176,06 | 168,76 | 175,10 | 1,79% | 4.119,00 |
| 06.06.2022 | 173,96 | 177,00 | 170,02 | 172,02 | -0,62% | 4.158,00 |
| 03.06.2022 | 175,92 | 176,26 | 171,74 | 173,10 | -0,98% | 4.929,00 |
| 02.06.2022 | 165,30 | 176,76 | 163,20 | 174,82 | 5,59% | 8.646,00 |
| 01.06.2022 | 162,22 | 172,18 | 160,00 | 165,56 | 10,70% | 34.443,00 |
| 31.05.2022 | 155,62 | 156,02 | 149,00 | 149,56 | -4,73% | 10.348,00 |
| 30.05.2022 | 155,80 | 157,00 | 155,02 | 156,98 | 2,37% | 19.734,00 |
| 27.05.2022 | 149,00 | 153,76 | 148,02 | 153,34 | 1,27% | 15.680,00 |
| 26.05.2022 | 148,04 | 152,62 | 146,52 | 151,42 | 1,04% | 1.101,00 |
| 25.05.2022 | 148,02 | 150,90 | 145,50 | 149,86 | 2,69% | 4.278,00 |
| 24.05.2022 | 147,98 | 148,86 | 144,14 | 145,94 | -2,15% | 4.573,00 |
| 23.05.2022 | 151,82 | 152,74 | 146,30 | 149,14 | -1,43% | 4.432,00 |
| 20.05.2022 | 148,56 | 151,62 | 147,00 | 151,30 | 3,04% | 4.482,00 |
| 19.05.2022 | 149,22 | 150,28 | 146,40 | 146,84 | -2,11% | 8.861,00 |
| 18.05.2022 | 155,98 | 155,98 | 149,50 | 150,00 | -3,10% | 5.262,00 |
| 17.05.2022 | 158,30 | 160,70 | 150,46 | 154,80 | -1,51% | 13.623,00 |
| 16.05.2022 | 160,28 | 161,00 | 156,00 | 157,18 | -1,82% | 4.830,00 |
| 13.05.2022 | 155,78 | 162,70 | 155,48 | 160,10 | 4,03% | 5.597,00 |
| 12.05.2022 | 153,18 | 160,02 | 148,76 | 153,90 | 0,25% | 8.031,00 |
| 11.05.2022 | 159,64 | 162,14 | 153,08 | 153,52 | -3,17% | 4.292,00 |
| 10.05.2022 | 155,74 | 161,82 | 155,30 | 158,54 | 1,93% | 5.664,00 |
| 09.05.2022 | 159,50 | 161,40 | 153,90 | 155,54 | -3,31% | 10.852,00 |
| 06.05.2022 | 163,98 | 164,20 | 156,64 | 160,86 | -1,52% | 5.581,00 |
| 05.05.2022 | 175,48 | 176,68 | 161,48 | 163,34 | -6,71% | 8.520,00 |
| 04.05.2022 | 169,52 | 175,08 | 165,90 | 175,08 | 3,02% | 2.698,00 |
| 03.05.2022 | 169,32 | 170,88 | 167,60 | 169,94 | 0,50% | 2.232,00 |
| 02.05.2022 | 168,68 | 169,10 | 165,16 | 169,10 | 1,60% | 3.438,00 |
| 29.04.2022 | 174,00 | 177,10 | 166,44 | 166,44 | -5,84% | 3.412,00 |
| 28.04.2022 | 168,98 | 177,66 | 168,20 | 176,76 | 6,83% | 5.659,00 |
| 27.04.2022 | 160,78 | 167,68 | 158,24 | 165,46 | 3,28% | 8.840,00 |
| 26.04.2022 | 163,46 | 164,04 | 157,30 | 160,20 | -1,60% | 6.366,00 |
| 25.04.2022 | 158,98 | 163,02 | 158,02 | 162,80 | 2,49% | 9.513,00 |
| 22.04.2022 | 166,00 | 166,00 | 158,58 | 158,84 | -2,79% | 12.172,00 |
| 21.04.2022 | 173,68 | 174,22 | 163,30 | 163,40 | -4,83% | 10.976,00 |
| 20.04.2022 | 176,26 | 178,30 | 171,56 | 171,70 | -3,25% | 4.412,00 |
| 19.04.2022 | 175,00 | 178,16 | 172,04 | 177,46 | 1,44% | 7.319,00 |
| 14.04.2022 | 180,68 | 182,14 | 174,82 | 174,94 | -2,89% | 3.980,00 |
| 13.04.2022 | 181,60 | 181,98 | 175,02 | 180,14 | -0,09% | 6.521,00 |
| 12.04.2022 | 179,68 | 184,94 | 178,78 | 180,30 | 0,38% | 2.456,00 |
| 11.04.2022 | 180,10 | 180,80 | 176,60 | 179,62 | -0,93% | 9.736,00 |
| 08.04.2022 | 184,76 | 186,14 | 181,00 | 181,30 | -1,51% | 5.138,00 |
| 07.04.2022 | 184,30 | 186,52 | 181,76 | 184,08 | -0,09% | 4.988,00 |
| 06.04.2022 | 193,48 | 193,48 | 182,04 | 184,24 | -4,35% | 9.207,00 |
| 05.04.2022 | 199,86 | 201,45 | 191,50 | 192,62 | -3,45% | 9.425,00 |
| 04.04.2022 | 192,98 | 201,00 | 191,22 | 199,50 | 4,11% | 6.101,00 |
| 01.04.2022 | 192,16 | 194,38 | 190,30 | 191,62 | -0,26% | 3.610,00 |
| 31.03.2022 | 193,10 | 195,68 | 191,66 | 192,12 | 0,06% | 4.001,00 |
| 30.03.2022 | 199,50 | 199,64 | 191,46 | 192,00 | -3,81% | 5.364,00 |
| 29.03.2022 | 196,84 | 200,40 | 194,30 | 199,60 | 1,87% | 6.080,00 |
| 28.03.2022 | 192,76 | 195,94 | 190,70 | 195,94 | 1,45% | 4.951,00 |
| 25.03.2022 | 194,48 | 195,48 | 189,66 | 193,14 | -1,15% | 3.342,00 |
| 24.03.2022 | 192,62 | 195,40 | 191,68 | 195,38 | 1,52% | 3.059,00 |
| 23.03.2022 | 198,48 | 198,68 | 189,82 | 192,46 | -3,20% | 4.543,00 |
| 22.03.2022 | 194,68 | 201,00 | 192,98 | 198,82 | 2,05% | 11.174,00 |
| 21.03.2022 | 197,98 | 198,98 | 190,84 | 194,82 | -1,37% | 8.042,00 |
| 18.03.2022 | 189,00 | 198,86 | 188,42 | 197,52 | 4,43% | 5.945,00 |
| 17.03.2022 | 187,00 | 189,98 | 184,92 | 189,14 | 1,14% | 6.082,00 |
| 16.03.2022 | 180,78 | 187,00 | 180,00 | 187,00 | 4,84% | 7.926,00 |
| 15.03.2022 | 176,88 | 179,78 | 173,92 | 178,36 | 0,37% | 4.892,00 |
| 14.03.2022 | 182,98 | 184,64 | 175,02 | 177,70 | -1,97% | 4.598,00 |
| 11.03.2022 | 182,68 | 185,44 | 181,28 | 181,28 | -0,87% | 3.397,00 |
| 10.03.2022 | 183,98 | 183,98 | 179,24 | 182,88 | -0,40% | 6.091,00 |
| 09.03.2022 | 176,42 | 185,52 | 176,42 | 183,62 | 3,76% | 8.278,00 |
| 08.03.2022 | 180,00 | 182,00 | 174,34 | 176,96 | -1,96% | 6.637,00 |
| 07.03.2022 | 184,34 | 187,00 | 180,50 | 180,50 | -2,23% | 9.839,00 |
| 04.03.2022 | 185,00 | 188,94 | 182,52 | 184,62 | -0,42% | 5.142,00 |
| 03.03.2022 | 188,98 | 191,44 | 185,00 | 185,40 | -2,38% | 4.769,00 |
| 02.03.2022 | 194,50 | 197,98 | 181,66 | 189,92 | 0,87% | 18.795,00 |
| 01.03.2022 | 190,50 | 192,00 | 187,40 | 188,28 | 0,20% | 9.413,00 |
| 28.02.2022 | 182,02 | 188,28 | 181,52 | 187,90 | 1,85% | 6.923,00 |
| 25.02.2022 | 181,28 | 186,36 | 179,76 | 184,48 | 0,89% | 9.769,00 |
| 24.02.2022 | 164,50 | 182,86 | 161,54 | 182,86 | 8,56% | 19.199,00 |
| 23.02.2022 | 173,78 | 175,56 | 168,30 | 168,44 | -2,24% | 5.917,00 |
| 22.02.2022 | 165,50 | 177,30 | 165,00 | 172,30 | 5,06% | 8.980,00 |
| 21.02.2022 | 173,22 | 175,40 | 160,02 | 164,00 | -5,64% | 15.509,00 |
| 18.02.2022 | 176,98 | 178,30 | 172,80 | 173,80 | -1,44% | 9.643,00 |
| 17.02.2022 | 185,40 | 185,88 | 175,60 | 176,34 | -5,39% | 9.617,00 |
| 16.02.2022 | 188,68 | 189,06 | 183,30 | 186,38 | -1,21% | 6.809,00 |
| 15.02.2022 | 182,50 | 188,66 | 181,82 | 188,66 | 3,12% | 6.913,00 |
| 14.02.2022 | 182,00 | 185,64 | 180,02 | 182,96 | -0,25% | 13.773,00 |
| 11.02.2022 | 190,00 | 193,10 | 181,78 | 183,42 | -3,72% | 11.661,00 |
| 10.02.2022 | 194,68 | 197,22 | 188,90 | 190,50 | -1,99% | 8.912,00 |
| 09.02.2022 | 191,78 | 194,40 | 188,80 | 194,36 | 2,12% | 12.395,00 |
| 08.02.2022 | 190,78 | 191,10 | 186,60 | 190,32 | 0,27% | 5.436,00 |
| 07.02.2022 | 192,18 | 193,44 | 189,80 | 189,80 | -0,14% | 8.993,00 |