265,200€
-0,58%
Echtzeit-Aktienkurs SAP SE O.N.
Bid:
Ask:
Aktienkurse zur SAP SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 249,15 | 249,77 | 243,73 | 247,00 | -0,93% | 3.305,00 |
| 17.03.2025 | 241,90 | 249,77 | 241,55 | 249,33 | 2,91% | 2.787,00 |
| 14.03.2025 | 234,90 | 243,45 | 234,90 | 242,27 | 3,14% | 1.916,00 |
| 13.03.2025 | 244,65 | 244,65 | 234,43 | 234,90 | -3,99% | 3.792,00 |
| 12.03.2025 | 239,65 | 244,93 | 236,63 | 244,65 | 2,71% | 3.620,00 |
| 11.03.2025 | 240,52 | 242,45 | 236,15 | 238,20 | -0,73% | 5.660,00 |
| 10.03.2025 | 254,30 | 255,30 | 238,93 | 239,95 | -5,65% | 10.070,00 |
| 07.03.2025 | 258,13 | 259,48 | 251,65 | 254,33 | -1,59% | 5.124,00 |
| 06.03.2025 | 265,70 | 267,67 | 256,75 | 258,42 | -2,77% | 3.270,00 |
| 05.03.2025 | 263,52 | 267,52 | 262,77 | 265,80 | 0,86% | 3.152,00 |
| 04.03.2025 | 267,80 | 269,45 | 259,00 | 263,52 | -1,60% | 6.846,00 |
| 03.03.2025 | 265,48 | 274,58 | 263,13 | 267,80 | 0,88% | 2.622,00 |
| 28.02.2025 | 262,70 | 267,08 | 260,95 | 265,48 | 0,43% | 2.321,00 |
| 27.02.2025 | 272,50 | 273,98 | 264,30 | 264,35 | -2,97% | 2.827,00 |
| 26.02.2025 | 272,20 | 275,63 | 271,67 | 272,45 | 0,09% | 1.118,00 |
| 25.02.2025 | 271,45 | 275,50 | 269,88 | 272,20 | 0,15% | 903,00 |
| 24.02.2025 | 272,27 | 275,80 | 265,70 | 271,80 | 0,57% | 1.859,00 |
| 21.02.2025 | 275,55 | 276,52 | 268,92 | 270,25 | -1,48% | 2.524,00 |
| 20.02.2025 | 276,15 | 278,35 | 273,65 | 274,30 | -0,67% | 3.356,00 |
| 19.02.2025 | 279,77 | 283,48 | 275,35 | 276,15 | -1,30% | 3.722,00 |
| 18.02.2025 | 280,25 | 280,98 | 277,38 | 279,77 | -0,17% | 5.751,00 |
| 17.02.2025 | 278,13 | 280,77 | 275,98 | 280,25 | 1,00% | 3.567,00 |
| 14.02.2025 | 280,10 | 280,65 | 276,02 | 277,48 | -0,81% | 2.079,00 |
| 13.02.2025 | 279,95 | 284,00 | 276,30 | 279,75 | -0,12% | 5.038,00 |
| 12.02.2025 | 279,33 | 281,23 | 276,20 | 280,08 | 0,49% | 10.487,00 |
| 11.02.2025 | 272,35 | 279,67 | 271,65 | 278,70 | 2,33% | 2.587,00 |
| 10.02.2025 | 271,55 | 273,08 | 269,92 | 272,35 | 0,55% | 2.064,00 |
| 07.02.2025 | 272,48 | 274,42 | 269,88 | 270,85 | -0,66% | 3.696,00 |
| 06.02.2025 | 271,67 | 273,98 | 269,77 | 272,65 | 0,35% | 2.784,00 |
| 05.02.2025 | 267,25 | 272,00 | 265,75 | 271,70 | 1,51% | 3.017,00 |
| 04.02.2025 | 264,60 | 267,70 | 262,48 | 267,65 | 0,95% | 905,00 |
| 03.02.2025 | 263,35 | 266,63 | 257,27 | 265,13 | -0,55% | 3.408,00 |
| 31.01.2025 | 268,45 | 269,83 | 266,38 | 266,60 | -0,62% | 3.345,00 |
| 30.01.2025 | 266,25 | 268,95 | 264,40 | 268,25 | 0,90% | 3.891,00 |
| 29.01.2025 | 262,50 | 269,40 | 261,00 | 265,85 | 1,30% | 4.234,00 |
| 28.01.2025 | 263,70 | 271,50 | 256,95 | 262,45 | 0,28% | 7.216,00 |
| 27.01.2025 | 262,95 | 263,17 | 256,42 | 261,73 | -0,45% | 3.702,00 |
| 24.01.2025 | 263,95 | 264,83 | 262,00 | 262,90 | -0,33% | 964,00 |
| 23.01.2025 | 262,30 | 264,30 | 259,58 | 263,77 | 0,57% | 3.691,00 |
| 22.01.2025 | 258,38 | 264,13 | 258,30 | 262,27 | 1,55% | 1.819,00 |
| 21.01.2025 | 256,33 | 258,35 | 255,13 | 258,27 | 0,76% | 1.947,00 |
| 20.01.2025 | 255,88 | 257,63 | 254,98 | 256,33 | 0,18% | 2.263,00 |
| 17.01.2025 | 254,27 | 257,38 | 253,55 | 255,88 | 0,65% | 3.720,00 |
| 16.01.2025 | 254,13 | 256,13 | 253,25 | 254,23 | 0,04% | 2.649,00 |
| 15.01.2025 | 245,80 | 254,60 | 245,80 | 254,13 | 3,39% | 3.164,00 |
| 14.01.2025 | 244,75 | 248,65 | 243,85 | 245,80 | 0,61% | 1.267,00 |
| 13.01.2025 | 245,43 | 245,95 | 242,05 | 244,30 | -0,50% | 2.787,00 |
| 10.01.2025 | 245,58 | 247,63 | 244,20 | 245,52 | -0,08% | 3.350,00 |
| 09.01.2025 | 245,73 | 246,43 | 244,10 | 245,73 | -0,06% | 2.254,00 |