270,100€
-1,53%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 242,15 | 248,60 | 241,95 | 245,88 | 1,61% | 3.885,00 |
| 07.01.2025 | 237,90 | 244,48 | 237,45 | 241,98 | 1,83% | 4.351,00 |
| 06.01.2025 | 234,45 | 239,40 | 234,38 | 237,63 | 1,43% | 4.107,00 |
| 03.01.2025 | 236,85 | 238,58 | 233,95 | 234,27 | -1,09% | 2.586,00 |
| 02.01.2025 | 236,23 | 238,93 | 235,13 | 236,85 | 0,28% | 3.216,00 |
| 30.12.2024 | 239,77 | 239,88 | 235,80 | 236,20 | -1,33% | 1.960,00 |
| 27.12.2024 | 239,08 | 241,13 | 237,95 | 239,38 | 0,13% | 1.797,00 |
| 23.12.2024 | 237,45 | 239,35 | 234,95 | 239,08 | 0,79% | 3.992,00 |
| 20.12.2024 | 237,25 | 239,05 | 232,27 | 237,20 | -0,02% | 4.711,00 |
| 19.12.2024 | 237,13 | 239,15 | 235,83 | 237,25 | 0,01% | 3.545,00 |
| 18.12.2024 | 239,30 | 241,50 | 237,13 | 237,23 | -0,87% | 4.085,00 |
| 17.12.2024 | 240,38 | 241,02 | 238,40 | 239,30 | -0,45% | 6.969,00 |
| 16.12.2024 | 241,10 | 241,80 | 237,35 | 240,38 | -0,26% | 3.214,00 |
| 13.12.2024 | 242,50 | 243,20 | 239,73 | 241,00 | -0,62% | 2.383,00 |
| 12.12.2024 | 237,05 | 242,93 | 237,00 | 242,50 | 2,17% | 6.128,00 |
| 11.12.2024 | 239,20 | 240,65 | 233,90 | 237,35 | -0,77% | 5.792,00 |
| 10.12.2024 | 236,00 | 242,02 | 235,20 | 239,20 | 1,36% | 4.577,00 |
| 09.12.2024 | 240,75 | 242,15 | 234,50 | 236,00 | -1,93% | 3.902,00 |
| 06.12.2024 | 241,38 | 242,08 | 238,90 | 240,65 | -0,30% | 3.166,00 |
| 05.12.2024 | 241,90 | 242,52 | 239,75 | 241,38 | -0,18% | 3.333,00 |
| 04.12.2024 | 233,08 | 242,15 | 233,08 | 241,80 | 3,72% | 5.977,00 |
| 03.12.2024 | 230,35 | 233,38 | 229,90 | 233,13 | 1,20% | 4.424,00 |
| 02.12.2024 | 224,73 | 230,98 | 223,30 | 230,35 | 2,50% | 8.631,00 |
| 29.11.2024 | 220,90 | 225,60 | 220,08 | 224,73 | 1,73% | 4.228,00 |
| 28.11.2024 | 220,27 | 222,52 | 220,27 | 220,90 | 0,28% | 797,00 |
| 27.11.2024 | 224,18 | 224,18 | 218,98 | 220,27 | -1,74% | 2.696,00 |
| 26.11.2024 | 223,25 | 224,33 | 222,10 | 224,18 | 0,41% | 3.055,00 |
| 25.11.2024 | 226,83 | 227,65 | 222,75 | 223,25 | -1,73% | 2.725,00 |
| 22.11.2024 | 225,40 | 227,40 | 223,63 | 227,18 | 0,79% | 3.666,00 |
| 21.11.2024 | 220,27 | 226,10 | 220,18 | 225,40 | 1,00% | 3.362,00 |
| 20.11.2024 | 221,58 | 223,48 | 219,68 | 223,18 | 1,09% | 670,00 |
| 19.11.2024 | 219,93 | 220,90 | 215,40 | 220,77 | 0,87% | 436,00 |
| 18.11.2024 | 217,02 | 219,27 | 216,33 | 218,88 | 0,92% | 768,00 |
| 15.11.2024 | 220,38 | 220,38 | 215,93 | 216,88 | -1,59% | 2.025,00 |
| 14.11.2024 | 217,95 | 221,27 | 216,40 | 220,38 | 1,07% | 1.545,00 |
| 13.11.2024 | 220,50 | 220,50 | 216,25 | 218,05 | -1,07% | 1.403,00 |
| 12.11.2024 | 220,85 | 222,83 | 218,85 | 220,40 | -0,16% | 3.374,00 |
| 11.11.2024 | 221,88 | 223,77 | 220,35 | 220,75 | -0,42% | 3.241,00 |
| 08.11.2024 | 222,58 | 223,40 | 219,88 | 221,68 | -0,40% | 2.774,00 |
| 07.11.2024 | 215,13 | 222,93 | 214,02 | 222,58 | 3,37% | 2.493,00 |
| 06.11.2024 | 214,83 | 219,73 | 212,70 | 215,33 | -0,37% | 2.242,00 |
| 05.11.2024 | 213,93 | 216,13 | 213,35 | 216,13 | 0,98% | 1.031,00 |
| 04.11.2024 | 215,90 | 216,85 | 212,63 | 214,02 | -0,73% | 2.073,00 |
| 01.11.2024 | 214,63 | 216,98 | 214,13 | 215,60 | 0,29% | 2.069,00 |
| 31.10.2024 | 219,20 | 219,25 | 213,27 | 214,98 | -1,93% | 3.648,00 |
| 30.10.2024 | 223,73 | 224,15 | 218,68 | 219,20 | -2,18% | 3.387,00 |
| 29.10.2024 | 222,10 | 224,58 | 222,10 | 224,08 | 0,84% | 14.888,00 |
| 28.10.2024 | 221,15 | 223,10 | 220,45 | 222,20 | 0,84% | 6.244,00 |
| 25.10.2024 | 219,77 | 221,83 | 218,60 | 220,35 | 0,06% | 4.191,00 |
| 24.10.2024 | 218,02 | 220,38 | 217,00 | 220,23 | 1,01% | 1.760,00 |
| 23.10.2024 | 215,43 | 219,88 | 213,73 | 218,02 | 1,25% | 2.939,00 |
| 22.10.2024 | 218,00 | 223,15 | 213,88 | 215,33 | -1,23% | 19.182,00 |
| 21.10.2024 | 212,70 | 220,00 | 210,73 | 218,00 | 2,49% | 4.912,00 |
| 18.10.2024 | 211,83 | 213,30 | 209,88 | 212,70 | 0,41% | 2.074,00 |
| 17.10.2024 | 211,38 | 212,77 | 210,30 | 211,83 | 0,21% | 947,00 |
| 16.10.2024 | 210,65 | 213,13 | 209,65 | 211,38 | 0,34% | 1.382,00 |
| 15.10.2024 | 213,13 | 214,58 | 208,93 | 210,65 | -1,07% | 5.336,00 |
| 14.10.2024 | 208,40 | 212,93 | 207,48 | 212,93 | 2,22% | 4.088,00 |
| 11.10.2024 | 206,02 | 208,73 | 205,25 | 208,30 | 1,10% | 463,00 |
| 10.10.2024 | 208,73 | 208,73 | 204,48 | 206,02 | -1,29% | 1.813,00 |
| 09.10.2024 | 205,58 | 208,88 | 203,90 | 208,73 | 1,38% | 2.422,00 |
| 08.10.2024 | 199,16 | 206,13 | 197,84 | 205,88 | 3,32% | 884,00 |
| 07.10.2024 | 200,85 | 201,40 | 198,66 | 199,26 | -0,74% | 3.267,00 |
| 04.10.2024 | 200,50 | 201,77 | 198,52 | 200,75 | 0,17% | 967,00 |
| 03.10.2024 | 202,27 | 203,25 | 199,25 | 200,40 | -1,69% | 1.042,00 |
| 02.10.2024 | 204,18 | 204,85 | 201,15 | 203,85 | -0,16% | 3.233,00 |
| 01.10.2024 | 206,10 | 208,65 | 203,05 | 204,18 | -0,89% | 3.330,00 |
| 30.09.2024 | 204,48 | 207,08 | 203,93 | 206,00 | 0,80% | 2.858,00 |