149,060€
0,05%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 145,29 | 149,58 | 144,34 | 148,61 | -0,26% | 7.932,00 |
| 01.04.2026 | 148,15 | 151,11 | 145,86 | 148,99 | 0,55% | 13.975,00 |
| 31.03.2026 | 146,84 | 149,48 | 145,86 | 148,17 | 0,72% | 10.825,00 |
| 30.03.2026 | 142,16 | 148,40 | 141,50 | 147,11 | 3,60% | 11.763,00 |
| 27.03.2026 | 146,43 | 147,29 | 142,00 | 142,00 | -2,81% | 14.629,00 |
| 26.03.2026 | 145,53 | 148,03 | 143,63 | 146,10 | -0,33% | 11.743,00 |
| 25.03.2026 | 148,51 | 150,55 | 145,44 | 146,58 | -1,13% | 12.370,00 |
| 24.03.2026 | 152,74 | 152,74 | 146,02 | 148,25 | -3,51% | 9.316,00 |
| 23.03.2026 | 152,10 | 161,28 | 149,12 | 153,64 | 0,46% | 7.956,00 |
| 20.03.2026 | 159,33 | 161,23 | 151,24 | 152,94 | -4,06% | 19.264,00 |
| 19.03.2026 | 161,14 | 162,54 | 158,10 | 159,42 | -0,44% | 18.834,00 |
| 18.03.2026 | 165,63 | 167,35 | 160,11 | 160,12 | -2,57% | 12.858,00 |
| 17.03.2026 | 166,38 | 167,24 | 163,81 | 164,35 | -1,05% | 5.407,00 |
| 16.03.2026 | 165,80 | 167,57 | 165,15 | 166,10 | 0,05% | 7.048,00 |
| 13.03.2026 | 166,12 | 168,33 | 164,66 | 166,02 | 0,27% | 6.402,00 |
| 12.03.2026 | 165,13 | 168,94 | 162,82 | 165,58 | 0,27% | 5.071,00 |
| 11.03.2026 | 170,18 | 170,25 | 163,04 | 165,14 | -2,82% | 17.870,00 |
| 10.03.2026 | 172,48 | 174,53 | 166,46 | 169,93 | -1,90% | 16.701,00 |
| 09.03.2026 | 173,20 | 173,54 | 167,44 | 173,22 | -0,33% | 7.850,00 |
| 06.03.2026 | 171,62 | 175,06 | 170,21 | 173,80 | 1,16% | 21.639,00 |
| 05.03.2026 | 168,40 | 172,81 | 166,15 | 171,81 | 1,80% | 12.189,00 |
| 04.03.2026 | 168,83 | 169,26 | 165,52 | 168,77 | -0,21% | 4.575,00 |
| 03.03.2026 | 167,56 | 169,44 | 161,30 | 169,13 | 0,42% | 12.511,00 |
| 02.03.2026 | 167,06 | 169,16 | 164,89 | 168,43 | -1,21% | 13.258,00 |
| 27.02.2026 | 173,27 | 173,27 | 168,25 | 170,50 | -1,37% | 9.147,00 |
| 26.02.2026 | 167,98 | 174,45 | 165,85 | 172,86 | 3,06% | 12.765,00 |
| 25.02.2026 | 166,67 | 168,06 | 164,42 | 167,73 | 0,64% | 8.667,00 |
| 24.02.2026 | 166,99 | 168,78 | 163,80 | 166,67 | -0,17% | 9.498,00 |
| 23.02.2026 | 171,34 | 172,59 | 166,30 | 166,95 | -2,94% | 20.867,00 |
| 20.02.2026 | 170,34 | 174,06 | 169,82 | 172,01 | 0,92% | 11.249,00 |
| 19.02.2026 | 173,62 | 174,57 | 170,08 | 170,44 | -1,75% | 7.968,00 |
| 18.02.2026 | 169,69 | 174,02 | 169,40 | 173,48 | 2,18% | 9.609,00 |
| 17.02.2026 | 168,70 | 172,14 | 166,32 | 169,78 | 0,17% | 9.018,00 |
| 16.02.2026 | 172,22 | 174,36 | 167,98 | 169,50 | -1,82% | 14.647,00 |
| 13.02.2026 | 171,53 | 174,33 | 169,37 | 172,64 | 0,72% | 10.629,00 |
| 12.02.2026 | 171,52 | 172,73 | 168,64 | 171,40 | 0,43% | 8.874,00 |
| 11.02.2026 | 178,67 | 178,94 | 168,36 | 170,66 | -4,15% | 32.317,00 |
| 10.02.2026 | 176,32 | 179,00 | 174,22 | 178,05 | 1,08% | 13.986,00 |
| 09.02.2026 | 173,77 | 176,19 | 171,90 | 176,15 | 2,81% | 16.636,00 |
| 06.02.2026 | 168,13 | 171,46 | 166,71 | 171,33 | 1,95% | 15.087,00 |
| 05.02.2026 | 168,40 | 173,73 | 166,90 | 168,05 | -0,56% | 34.313,00 |
| 04.02.2026 | 166,97 | 169,20 | 159,83 | 168,99 | 1,08% | 71.072,00 |
| 03.02.2026 | 176,52 | 178,75 | 165,50 | 167,18 | -5,07% | 55.368,00 |
| 02.02.2026 | 171,63 | 176,45 | 169,00 | 176,10 | 3,48% | 31.770,00 |
| 30.01.2026 | 169,41 | 172,39 | 166,98 | 170,17 | 1,65% | 55.619,00 |
| 29.01.2026 | 199,00 | 199,00 | 162,17 | 167,40 | -15,30% | 168.433,00 |
| 28.01.2026 | 194,92 | 198,81 | 194,32 | 197,63 | 1,00% | 4.837,00 |
| 27.01.2026 | 202,50 | 203,00 | 194,29 | 195,68 | -2,88% | 5.609,00 |
| 26.01.2026 | 195,34 | 202,00 | 194,87 | 201,48 | 2,90% | 4.182,00 |
| 23.01.2026 | 193,22 | 199,48 | 191,74 | 195,79 | 2,03% | 7.256,00 |
| 22.01.2026 | 193,34 | 194,68 | 187,34 | 191,90 | -0,18% | 10.450,00 |
| 21.01.2026 | 194,31 | 194,83 | 188,92 | 192,24 | -0,61% | 11.357,00 |
| 20.01.2026 | 196,72 | 196,72 | 190,63 | 193,42 | -1,68% | 10.046,00 |
| 19.01.2026 | 200,30 | 200,30 | 195,51 | 196,72 | -2,60% | 11.402,00 |
| 16.01.2026 | 203,83 | 204,93 | 199,60 | 201,98 | -0,76% | 13.325,00 |
| 15.01.2026 | 205,60 | 207,38 | 203,18 | 203,52 | -1,03% | 10.101,00 |
| 14.01.2026 | 211,93 | 214,20 | 204,15 | 205,65 | -2,77% | 11.389,00 |
| 13.01.2026 | 213,52 | 219,40 | 211,20 | 211,50 | -0,79% | 6.608,00 |
| 12.01.2026 | 212,33 | 214,00 | 210,63 | 213,18 | 0,19% | 5.647,00 |
| 09.01.2026 | 206,75 | 214,27 | 206,00 | 212,77 | 2,73% | 4.724,00 |
| 08.01.2026 | 208,20 | 209,30 | 205,85 | 207,13 | -0,72% | 7.873,00 |
| 07.01.2026 | 203,50 | 209,50 | 202,65 | 208,63 | 2,37% | 4.979,00 |
| 06.01.2026 | 205,23 | 206,88 | 200,60 | 203,80 | -0,92% | 4.589,00 |
| 05.01.2026 | 201,77 | 206,68 | 199,70 | 205,70 | 1,81% | 3.846,00 |
| 02.01.2026 | 208,63 | 209,65 | 200,15 | 202,05 | -3,41% | 7.087,00 |
| 30.12.2025 | 208,85 | 209,20 | 207,85 | 209,18 | 0,14% | 1.425,00 |
| 29.12.2025 | 207,93 | 209,33 | 207,13 | 208,88 | 0,67% | 4.799,00 |
| 23.12.2025 | 208,40 | 209,20 | 207,13 | 207,48 | -0,53% | 2.379,00 |
| 22.12.2025 | 208,75 | 210,48 | 207,63 | 208,58 | -0,17% | 1.753,00 |
| 19.12.2025 | 208,68 | 209,60 | 206,43 | 208,93 | -0,07% | 2.288,00 |
| 18.12.2025 | 206,05 | 209,88 | 205,73 | 209,08 | 1,52% | 3.028,00 |
| 17.12.2025 | 207,20 | 208,05 | 204,88 | 205,95 | -0,07% | 3.770,00 |
| 16.12.2025 | 207,33 | 208,70 | 204,90 | 206,10 | -1,03% | 3.429,00 |
| 15.12.2025 | 208,43 | 212,88 | 207,23 | 208,25 | -0,11% | 4.695,00 |
| 12.12.2025 | 210,23 | 211,25 | 208,08 | 208,48 | -0,56% | 1.405,00 |
| 11.12.2025 | 209,10 | 211,13 | 201,93 | 209,65 | -0,07% | 5.733,00 |
| 10.12.2025 | 210,30 | 211,13 | 206,98 | 209,80 | -0,05% | 3.464,00 |
| 09.12.2025 | 208,90 | 211,02 | 208,40 | 209,90 | 0,55% | 2.907,00 |
| 08.12.2025 | 212,38 | 213,98 | 208,70 | 208,75 | -1,80% | 4.802,00 |
| 05.12.2025 | 211,18 | 214,77 | 210,15 | 212,58 | 0,69% | 4.078,00 |
| 04.12.2025 | 210,65 | 213,50 | 208,00 | 211,13 | 1,15% | 5.498,00 |
| 03.12.2025 | 208,63 | 210,43 | 206,15 | 208,73 | 0,31% | 2.300,00 |
| 02.12.2025 | 208,85 | 209,48 | 206,45 | 208,08 | -0,39% | 2.247,00 |
| 01.12.2025 | 208,60 | 210,18 | 207,13 | 208,90 | 0,14% | 2.254,00 |
| 28.11.2025 | 206,80 | 209,43 | 206,20 | 208,60 | 0,79% | 931,00 |
| 27.11.2025 | 207,30 | 208,73 | 206,38 | 206,98 | -0,27% | 3.422,00 |
| 26.11.2025 | 205,73 | 207,68 | 203,65 | 207,52 | 1,07% | 2.291,00 |
| 25.11.2025 | 207,25 | 207,50 | 202,33 | 205,33 | -0,92% | 3.462,00 |
| 24.11.2025 | 206,00 | 209,55 | 206,00 | 207,23 | 0,38% | 1.075,00 |
| 21.11.2025 | 202,83 | 208,20 | 201,20 | 206,45 | 1,76% | 1.663,00 |
| 20.11.2025 | 207,20 | 209,55 | 202,48 | 202,88 | -1,72% | 6.204,00 |
| 19.11.2025 | 206,38 | 207,55 | 203,70 | 206,43 | -0,07% | 2.850,00 |
| 18.11.2025 | 205,80 | 206,83 | 201,00 | 206,58 | 0,41% | 18.942,00 |
| 17.11.2025 | 211,10 | 212,20 | 204,35 | 205,73 | -2,68% | 4.446,00 |
| 14.11.2025 | 217,13 | 217,60 | 207,60 | 211,40 | -2,50% | 7.806,00 |
| 13.11.2025 | 218,95 | 220,15 | 216,70 | 216,83 | -0,72% | 2.540,00 |
| 12.11.2025 | 219,63 | 220,45 | 218,08 | 218,40 | -0,27% | 2.876,00 |
| 11.11.2025 | 217,60 | 219,15 | 216,30 | 219,00 | 0,71% | 2.175,00 |
| 10.11.2025 | 217,80 | 220,05 | 215,98 | 217,45 | -0,01% | 3.038,00 |
| 07.11.2025 | 220,75 | 221,30 | 215,00 | 217,48 | -1,45% | 2.662,00 |