234,000$
-0,04%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 234,09 | 235,90 | 230,60 | 234,06 | -0,02% | 1.372.780,00 |
| 11.11.2026 | 233,50 | 234,96 | 232,87 | 234,10 | 0,15% | 1.688.890,00 |
| 10.11.2026 | 236,41 | 236,64 | 231,79 | 233,74 | -1,55% | 2.230.648,00 |
| 09.11.2026 | 238,33 | 239,07 | 236,75 | 237,42 | 1,70% | 1.716.854,00 |
| 06.11.2026 | 233,48 | 236,23 | 232,64 | 233,45 | -4,14% | 2.404.871,00 |
| 05.11.2026 | 245,02 | 245,23 | 241,30 | 243,53 | 1,45% | 4.916.425,00 |
| 04.11.2026 | 238,32 | 242,99 | 238,07 | 240,04 | 4,22% | 2.942.803,00 |
| 03.11.2026 | 228,62 | 232,06 | 227,11 | 230,31 | -1,42% | 1.592.235,00 |
| 02.11.2026 | 234,40 | 236,68 | 233,18 | 233,62 | -0,60% | 1.470.943,00 |
| 30.10.2026 | 237,99 | 239,03 | 234,16 | 235,02 | 0,41% | 2.221.899,00 |
| 29.10.2026 | 232,77 | 235,38 | 230,48 | 234,07 | -1,21% | 2.151.965,00 |
| 28.10.2026 | 234,92 | 238,51 | 234,56 | 236,93 | 0,48% | 1.808.948,00 |
| 27.10.2026 | 239,14 | 239,89 | 235,70 | 235,80 | -1,15% | 2.019.650,00 |
| 26.10.2026 | 239,89 | 241,50 | 236,58 | 238,55 | 0,17% | 2.060.687,00 |
| 23.10.2026 | 239,64 | 241,84 | 237,57 | 238,14 | -1,02% | 2.098.108,00 |
| 22.10.2026 | 237,15 | 243,05 | 236,29 | 240,59 | 3,38% | 5.186.998,00 |
| 21.10.2026 | 231,57 | 234,72 | 229,67 | 232,73 | 1,64% | 4.346.944,00 |
| 20.10.2026 | 226,43 | 229,00 | 225,79 | 228,98 | 1,31% | 2.666.542,00 |
| 19.10.2026 | 222,46 | 226,58 | 222,31 | 226,03 | 0,78% | 2.171.185,00 |
| 16.10.2026 | 228,62 | 229,54 | 221,86 | 224,29 | -0,36% | 4.745.078,00 |
| 15.10.2026 | 225,09 | 225,09 | 225,09 | 225,09 | 2,09% | 1.570,00 |
| 14.10.2026 | 220,21 | 221,79 | 218,45 | 220,49 | 0,34% | 1.685.143,00 |
| 13.10.2026 | 218,00 | 222,21 | 218,00 | 219,75 | 0,87% | 2.139.088,00 |
| 12.10.2026 | 217,20 | 221,22 | 215,70 | 217,85 | 1,43% | 2.391.182,00 |
| 09.10.2026 | 213,74 | 215,68 | 213,22 | 214,78 | 1,12% | 2.236.335,00 |
| 08.10.2026 | 210,91 | 213,31 | 205,91 | 212,40 | 1,08% | 2.254.606,00 |
| 07.10.2026 | 210,58 | 211,54 | 208,20 | 210,13 | -0,16% | 1.991.601,00 |
| 06.10.2026 | 212,22 | 213,69 | 210,07 | 210,46 | 1,31% | 1.645.161,00 |
| 05.10.2026 | 208,61 | 211,02 | 206,46 | 207,74 | -0,40% | 1.347.535,00 |
| 02.10.2026 | 210,01 | 210,31 | 206,36 | 208,57 | -1,05% | 1.412.446,00 |
| 01.10.2026 | 214,07 | 214,72 | 209,10 | 210,79 | 1,11% | 1.968.048,00 |
| 30.09.2026 | 209,00 | 211,55 | 208,25 | 208,48 | -1,12% | 2.439.333,00 |
| 29.09.2026 | 209,11 | 211,31 | 208,62 | 210,85 | 0,74% | 2.369.887,00 |
| 28.09.2026 | 204,53 | 210,36 | 203,17 | 209,31 | -0,65% | 2.055.473,00 |
| 25.09.2026 | 210,16 | 212,74 | 209,49 | 210,68 | 0,75% | 1.557.272,00 |
| 24.09.2026 | 210,00 | 210,69 | 207,46 | 209,11 | -0,72% | 1.172.409,00 |
| 23.09.2026 | 211,47 | 213,95 | 210,08 | 210,62 | -0,03% | 1.553.044,00 |
| 22.09.2026 | 214,20 | 214,42 | 207,74 | 210,68 | 0,70% | 1.765.711,00 |
| 21.09.2026 | 212,43 | 212,71 | 209,01 | 209,22 | -0,11% | 1.824.697,00 |
| 18.09.2026 | 212,58 | 213,12 | 209,33 | 209,45 | -1,97% | 1.890.093,00 |
| 17.09.2026 | 214,07 | 216,59 | 212,08 | 213,66 | 0,22% | 1.102.976,00 |
| 16.09.2026 | 213,13 | 215,98 | 212,88 | 213,20 | -1,15% | 1.322.340,00 |
| 15.09.2026 | 213,55 | 218,69 | 213,04 | 215,67 | -1,20% | 1.850.964,00 |
| 14.09.2026 | 215,15 | 218,64 | 212,02 | 218,28 | 5,78% | 2.024.592,00 |
| 11.09.2026 | 204,60 | 207,72 | 204,60 | 206,36 | 0,20% | 1.720.190,00 |
| 10.09.2026 | 206,35 | 208,10 | 203,74 | 205,95 | -1,53% | 2.239.953,00 |
| 09.09.2026 | 215,84 | 215,85 | 209,03 | 209,14 | -1,11% | 2.486.462,00 |
| 08.09.2026 | 213,12 | 213,18 | 209,16 | 211,49 | -1,68% | 2.568.347,00 |