250,850€
-1,10%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 259,13 | 261,27 | 257,05 | 257,73 | -1,29% | 1.957,00 |
| 13.05.2025 | 263,55 | 265,20 | 260,58 | 261,10 | -1,04% | 1.649,00 |
| 12.05.2025 | 264,35 | 268,40 | 257,15 | 263,85 | 0,89% | 3.670,00 |
| 09.05.2025 | 262,77 | 264,35 | 260,50 | 261,52 | -0,51% | 770,00 |
| 08.05.2025 | 263,75 | 266,88 | 260,98 | 262,88 | 0,05% | 1.433,00 |
| 07.05.2025 | 262,38 | 265,00 | 260,83 | 262,75 | 0,14% | 1.670,00 |
| 06.05.2025 | 266,55 | 267,25 | 260,48 | 262,38 | -1,70% | 4.799,00 |
| 05.05.2025 | 266,13 | 268,45 | 263,23 | 266,92 | 0,08% | 3.989,00 |
| 02.05.2025 | 255,35 | 267,55 | 255,10 | 266,70 | 3,66% | 4.339,00 |
| 30.04.2025 | 256,88 | 257,48 | 250,35 | 257,27 | 0,00% | 1.636,00 |
| 29.04.2025 | 250,15 | 257,55 | 249,48 | 257,27 | 2,85% | 3.509,00 |
| 28.04.2025 | 243,98 | 252,18 | 243,98 | 250,15 | 2,03% | 3.361,00 |
| 25.04.2025 | 239,98 | 245,75 | 239,98 | 245,18 | 2,17% | 5.701,00 |
| 24.04.2025 | 242,25 | 242,25 | 232,73 | 239,98 | -0,11% | 7.630,00 |
| 23.04.2025 | 233,00 | 244,08 | 233,00 | 240,25 | 8,71% | 10.111,00 |
| 22.04.2025 | 226,00 | 226,43 | 215,65 | 221,00 | -2,21% | 10.925,00 |
| 17.04.2025 | 230,98 | 233,13 | 225,55 | 226,00 | -1,34% | 7.224,00 |
| 16.04.2025 | 232,40 | 233,27 | 227,25 | 229,08 | -1,75% | 1.458,00 |
| 15.04.2025 | 230,27 | 234,30 | 228,02 | 233,15 | 1,67% | 2.172,00 |
| 14.04.2025 | 229,05 | 231,52 | 227,20 | 229,33 | 0,12% | 2.047,00 |
| 11.04.2025 | 231,30 | 233,80 | 222,38 | 229,05 | -0,87% | 1.589,00 |
| 10.04.2025 | 236,18 | 239,20 | 224,05 | 231,05 | -2,95% | 3.132,00 |
| 09.04.2025 | 217,70 | 238,90 | 211,05 | 238,08 | 9,67% | 4.305,00 |
| 08.04.2025 | 221,95 | 227,55 | 214,02 | 217,08 | -1,84% | 6.306,00 |
| 07.04.2025 | 225,52 | 233,88 | 209,93 | 221,15 | -2,77% | 14.261,00 |
| 04.04.2025 | 239,65 | 240,40 | 227,45 | 227,45 | -5,11% | 8.251,00 |
| 03.04.2025 | 248,10 | 248,10 | 238,52 | 239,70 | -4,00% | 6.648,00 |
| 02.04.2025 | 249,75 | 250,65 | 244,77 | 249,68 | -0,02% | 1.660,00 |
| 01.04.2025 | 247,93 | 251,13 | 245,93 | 249,73 | 0,69% | 841,00 |
| 31.03.2025 | 247,08 | 248,60 | 242,20 | 248,02 | 0,38% | 4.120,00 |
| 28.03.2025 | 248,70 | 249,75 | 246,02 | 247,08 | -0,76% | 928,00 |
| 27.03.2025 | 249,70 | 249,70 | 244,50 | 248,98 | -0,27% | 2.049,00 |
| 26.03.2025 | 260,02 | 260,90 | 248,50 | 249,65 | -3,99% | 4.018,00 |
| 25.03.2025 | 256,95 | 260,10 | 254,05 | 260,02 | 1,05% | 2.432,00 |
| 24.03.2025 | 252,30 | 257,80 | 252,30 | 257,33 | 1,97% | 5.777,00 |
| 21.03.2025 | 250,77 | 252,43 | 247,38 | 252,35 | 0,30% | 1.233,00 |
| 20.03.2025 | 249,75 | 252,40 | 246,95 | 251,60 | 0,82% | 2.462,00 |
| 19.03.2025 | 247,00 | 250,02 | 244,45 | 249,55 | 1,03% | 1.652,00 |