228,025€
0,12%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 227,10 | 228,45 | 224,45 | 227,77 | 0,01% | 2.846,00 |
| 30.09.2025 | 225,02 | 228,63 | 224,45 | 227,75 | 1,23% | 1.873,00 |
| 29.09.2025 | 225,50 | 227,00 | 222,93 | 224,98 | -0,19% | 2.187,00 |
| 26.09.2025 | 224,70 | 226,75 | 221,88 | 225,40 | 0,47% | 4.020,00 |
| 25.09.2025 | 229,27 | 229,40 | 222,15 | 224,35 | -1,97% | 3.425,00 |
| 24.09.2025 | 225,70 | 232,83 | 224,48 | 228,85 | 1,08% | 7.080,00 |
| 23.09.2025 | 225,23 | 227,55 | 224,70 | 226,40 | 0,53% | 2.353,00 |
| 22.09.2025 | 227,65 | 228,58 | 223,50 | 225,20 | -0,92% | 2.144,00 |
| 19.09.2025 | 229,60 | 231,05 | 227,18 | 227,30 | -1,27% | 3.216,00 |
| 18.09.2025 | 220,75 | 230,23 | 220,10 | 230,23 | 4,23% | 6.017,00 |
| 17.09.2025 | 214,27 | 221,05 | 213,45 | 220,88 | 3,30% | 6.116,00 |
| 16.09.2025 | 214,43 | 215,95 | 209,73 | 213,83 | -0,02% | 11.024,00 |
| 15.09.2025 | 219,38 | 221,55 | 211,75 | 213,88 | -2,51% | 11.373,00 |
| 12.09.2025 | 219,40 | 221,80 | 218,08 | 219,38 | 0,05% | 5.858,00 |
| 11.09.2025 | 223,77 | 224,55 | 219,13 | 219,27 | -2,32% | 11.141,00 |
| 10.09.2025 | 233,93 | 236,93 | 222,95 | 224,48 | -2,91% | 8.583,00 |
| 09.09.2025 | 229,70 | 231,23 | 228,38 | 231,20 | 0,58% | 624,00 |
| 08.09.2025 | 229,60 | 231,45 | 228,18 | 229,88 | 0,12% | 905,00 |
| 05.09.2025 | 233,80 | 234,88 | 227,80 | 229,60 | -1,80% | 1.660,00 |
| 04.09.2025 | 231,27 | 235,18 | 229,20 | 233,80 | 0,67% | 1.462,00 |
| 03.09.2025 | 228,15 | 232,27 | 227,77 | 232,25 | 1,71% | 1.113,00 |
| 02.09.2025 | 233,88 | 233,90 | 226,60 | 228,35 | -2,33% | 2.821,00 |
| 01.09.2025 | 232,18 | 234,80 | 231,70 | 233,80 | 0,70% | 1.046,00 |
| 29.08.2025 | 235,75 | 236,08 | 231,13 | 232,18 | -1,66% | 2.792,00 |
| 28.08.2025 | 236,50 | 237,83 | 235,15 | 236,10 | -0,18% | 2.693,00 |
| 27.08.2025 | 232,05 | 237,13 | 230,93 | 236,52 | 1,93% | 2.931,00 |
| 26.08.2025 | 232,85 | 235,70 | 231,63 | 232,05 | -0,51% | 1.649,00 |
| 25.08.2025 | 231,55 | 233,98 | 230,88 | 233,25 | 0,72% | 2.722,00 |
| 22.08.2025 | 231,95 | 232,77 | 230,85 | 231,58 | -0,16% | 2.695,00 |
| 21.08.2025 | 233,73 | 233,90 | 230,98 | 231,95 | -0,77% | 3.027,00 |
| 20.08.2025 | 235,27 | 236,20 | 231,68 | 233,75 | -0,89% | 4.018,00 |
| 19.08.2025 | 236,77 | 238,60 | 235,35 | 235,85 | -0,45% | 1.680,00 |
| 18.08.2025 | 237,95 | 238,18 | 235,40 | 236,93 | -0,16% | 2.527,00 |
| 15.08.2025 | 239,33 | 241,35 | 236,25 | 237,30 | -0,84% | 2.822,00 |
| 14.08.2025 | 238,83 | 240,70 | 238,05 | 239,30 | 0,40% | 6.046,00 |
| 13.08.2025 | 238,50 | 239,75 | 235,00 | 238,35 | 0,74% | 8.518,00 |
| 12.08.2025 | 247,60 | 249,65 | 230,83 | 236,60 | -4,34% | 17.182,00 |
| 11.08.2025 | 251,27 | 251,70 | 246,83 | 247,33 | -1,34% | 537,00 |
| 08.08.2025 | 253,65 | 255,52 | 248,58 | 250,68 | -1,17% | 3.921,00 |
| 07.08.2025 | 250,00 | 257,73 | 248,93 | 253,65 | 1,46% | 2.657,00 |
| 06.08.2025 | 247,10 | 250,18 | 246,85 | 250,00 | 1,38% | 1.110,00 |
| 05.08.2025 | 245,73 | 248,18 | 245,27 | 246,60 | 0,37% | 2.171,00 |
| 04.08.2025 | 245,43 | 246,58 | 243,85 | 245,70 | 0,33% | 2.018,00 |
| 01.08.2025 | 250,40 | 251,88 | 242,83 | 244,90 | -2,55% | 3.200,00 |
| 31.07.2025 | 253,58 | 258,67 | 250,23 | 251,30 | -0,99% | 5.381,00 |
| 30.07.2025 | 248,65 | 253,85 | 248,48 | 253,83 | 2,10% | 9.695,00 |
| 29.07.2025 | 243,43 | 250,15 | 243,43 | 248,60 | 2,00% | 4.514,00 |
| 28.07.2025 | 247,38 | 249,48 | 243,48 | 243,73 | -0,64% | 6.597,00 |
| 25.07.2025 | 243,73 | 246,68 | 243,10 | 245,30 | 0,49% | 8.628,00 |
| 24.07.2025 | 249,20 | 251,43 | 243,75 | 244,10 | -2,01% | 13.025,00 |
| 23.07.2025 | 257,25 | 258,58 | 244,55 | 249,10 | -4,56% | 29.183,00 |
| 22.07.2025 | 263,50 | 264,63 | 259,00 | 261,00 | -0,95% | 3.226,00 |
| 21.07.2025 | 263,30 | 265,33 | 261,45 | 263,50 | 0,08% | 3.861,00 |
| 18.07.2025 | 265,65 | 267,15 | 262,77 | 263,30 | -0,89% | 566,00 |
| 17.07.2025 | 263,23 | 266,05 | 261,38 | 265,67 | 1,04% | 2.312,00 |
| 16.07.2025 | 259,77 | 264,70 | 257,67 | 262,95 | 1,22% | 1.256,00 |
| 15.07.2025 | 258,40 | 261,17 | 257,00 | 259,77 | 0,54% | 1.712,00 |
| 14.07.2025 | 254,77 | 258,83 | 253,75 | 258,38 | 0,27% | 3.318,00 |
| 11.07.2025 | 262,00 | 262,10 | 257,63 | 257,67 | -1,56% | 1.514,00 |
| 10.07.2025 | 266,05 | 269,35 | 261,67 | 261,75 | -1,76% | 7.951,00 |
| 09.07.2025 | 262,95 | 266,45 | 0,00 | 266,45 | 1,33% | 2.891,00 |
| 08.07.2025 | 260,40 | 265,23 | 260,23 | 262,95 | 1,08% | 3.067,00 |
| 07.07.2025 | 255,43 | 261,42 | 255,43 | 260,15 | 1,87% | 2.176,00 |
| 04.07.2025 | 256,75 | 257,25 | 254,75 | 255,38 | -0,73% | 1.618,00 |
| 03.07.2025 | 252,85 | 258,70 | 252,00 | 257,25 | 1,88% | 2.398,00 |
| 02.07.2025 | 255,15 | 256,83 | 250,33 | 252,50 | -1,05% | 208,00 |
| 01.07.2025 | 258,20 | 261,42 | 0,00 | 255,18 | -1,18% | 2,00 |
| 30.06.2025 | 257,80 | 259,58 | 257,08 | 258,23 | 0,28% | - |
| 27.06.2025 | 252,90 | 258,38 | 252,73 | 257,50 | 1,90% | - |
| 26.06.2025 | 252,40 | 254,45 | 248,48 | 252,70 | 0,22% | - |
| 25.06.2025 | 256,25 | 256,85 | 251,95 | 252,15 | -1,59% | - |
| 24.06.2025 | 253,55 | 258,33 | 253,27 | 256,23 | 1,83% | 1.382,00 |
| 23.06.2025 | 249,08 | 252,70 | 248,43 | 251,63 | 0,82% | 883,00 |
| 20.06.2025 | 247,45 | 254,85 | 247,45 | 249,58 | 0,86% | 875,00 |
| 19.06.2025 | 252,90 | 253,30 | 245,10 | 247,45 | -2,12% | 3.071,00 |
| 18.06.2025 | 254,60 | 256,23 | 251,73 | 252,80 | -0,71% | 439,00 |
| 17.06.2025 | 256,85 | 257,55 | 254,00 | 254,60 | -0,88% | 704,00 |
| 16.06.2025 | 253,70 | 257,67 | 253,45 | 256,85 | 1,12% | 1.640,00 |
| 13.06.2025 | 255,15 | 258,73 | 253,00 | 254,00 | -2,61% | 5.550,00 |
| 12.06.2025 | 261,50 | 263,63 | 259,20 | 260,80 | 0,12% | 1.467,00 |
| 11.06.2025 | 265,38 | 266,20 | 259,40 | 260,50 | -2,12% | 3.337,00 |
| 10.06.2025 | 267,55 | 268,30 | 262,90 | 266,15 | -0,52% | 1.636,00 |
| 09.06.2025 | 271,40 | 271,65 | 264,10 | 267,55 | -1,41% | 2.165,00 |
| 06.06.2025 | 269,95 | 272,92 | 269,40 | 271,38 | 0,51% | 1.780,00 |
| 05.06.2025 | 271,42 | 273,55 | 269,08 | 270,00 | -0,52% | 6.131,00 |
| 04.06.2025 | 268,92 | 272,83 | 268,80 | 271,40 | 0,76% | 1.379,00 |
| 03.06.2025 | 264,55 | 269,80 | 263,95 | 269,35 | 1,45% | 3.274,00 |
| 02.06.2025 | 266,75 | 266,75 | 261,42 | 265,50 | -0,47% | 1.907,00 |
| 30.05.2025 | 262,17 | 267,27 | 261,33 | 266,75 | 2,12% | 2.215,00 |
| 29.05.2025 | 265,00 | 267,25 | 260,80 | 261,20 | -1,02% | 893,00 |
| 28.05.2025 | 265,50 | 265,92 | 262,40 | 263,90 | -0,77% | 731,00 |
| 27.05.2025 | 262,80 | 268,25 | 261,10 | 265,95 | 1,16% | 1.676,00 |
| 26.05.2025 | 259,05 | 266,10 | 259,05 | 262,90 | 1,49% | 2.348,00 |
| 23.05.2025 | 266,20 | 269,00 | 256,15 | 259,05 | -2,69% | 4.128,00 |
| 22.05.2025 | 264,42 | 267,02 | 262,00 | 266,20 | 0,74% | 1.415,00 |
| 21.05.2025 | 265,00 | 266,30 | 262,05 | 264,25 | -0,36% | 1.192,00 |
| 20.05.2025 | 265,95 | 267,92 | 263,70 | 265,20 | -0,06% | 1.882,00 |
| 19.05.2025 | 263,95 | 266,45 | 260,90 | 265,35 | -0,08% | 923,00 |
| 16.05.2025 | 263,35 | 268,30 | 262,50 | 265,55 | 0,84% | 2.154,00 |
| 15.05.2025 | 257,73 | 263,90 | 255,80 | 263,35 | 2,18% | 1.171,00 |