210,550€
6,09%
Echtzeit-Aktienkurs Salesforce
Bid:
Ask:
Aktienkurse zur Salesforce Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 200,50 | 215,75 | 199,13 | 215,68 | 7,14% | 2.668,00 |
30.05.2024 | 211,33 | 213,68 | 195,59 | 201,30 | -20,09% | 2.499,00 |
29.05.2024 | 248,30 | 252,27 | 246,75 | 251,90 | 1,39% | 145,00 |
28.05.2024 | 251,48 | 253,30 | 246,13 | 248,45 | -1,49% | 707,00 |
27.05.2024 | 252,00 | 256,88 | 251,00 | 252,20 | 0,46% | 110,00 |
24.05.2024 | 253,88 | 254,18 | 247,73 | 251,05 | -2,55% | 603,00 |
23.05.2024 | 263,02 | 264,92 | 256,77 | 257,63 | -1,77% | 464,00 |
22.05.2024 | 261,55 | 264,85 | 261,17 | 262,27 | 0,34% | 104,00 |
21.05.2024 | 264,08 | 264,73 | 261,13 | 261,38 | -1,04% | 60,00 |
20.05.2024 | 262,80 | 264,83 | 262,35 | 264,13 | 0,58% | 59,00 |
17.05.2024 | 262,23 | 264,45 | 261,45 | 262,60 | 0,22% | 48,00 |
16.05.2024 | 264,52 | 267,13 | 261,90 | 262,02 | -0,86% | 65,00 |
15.05.2024 | 255,85 | 264,48 | 254,55 | 264,30 | 3,33% | 55,00 |
14.05.2024 | 257,35 | 258,35 | 254,25 | 255,77 | -0,60% | 22,00 |
13.05.2024 | 257,13 | 258,00 | 255,08 | 257,33 | 0,20% | 100,00 |
10.05.2024 | 256,35 | 259,15 | 255,27 | 256,80 | 0,64% | 12,00 |
09.05.2024 | 259,05 | 259,58 | 251,02 | 255,18 | -1,70% | 40,00 |
08.05.2024 | 258,13 | 260,40 | 256,17 | 259,60 | 0,74% | - |
07.05.2024 | 256,00 | 259,00 | 254,18 | 257,70 | 0,69% | 57,00 |
06.05.2024 | 254,55 | 257,00 | 254,33 | 255,93 | 0,66% | 60,00 |
03.05.2024 | 254,55 | 257,40 | 251,80 | 254,25 | 0,23% | 20,00 |
02.05.2024 | 250,95 | 254,68 | 250,52 | 253,68 | 0,68% | 115,00 |
30.04.2024 | 256,90 | 257,35 | 251,63 | 251,95 | -2,03% | 56,00 |
29.04.2024 | 256,48 | 259,05 | 254,88 | 257,17 | 0,35% | 190,00 |
26.04.2024 | 256,92 | 259,20 | 255,55 | 256,27 | 0,69% | 116,00 |
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 |