206,800€
-0,35%
Echtzeit-Aktienkurs SAP SE O.N.
Bid:
Ask:
Aktienkurse zur SAP SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 227,38 | 228,00 | 217,52 | 220,68 | -3,05% | 5.807,00 |
| 05.11.2025 | 224,85 | 229,95 | 223,75 | 227,63 | 0,71% | 4.133,00 |
| 04.11.2025 | 229,52 | 229,52 | 223,98 | 226,02 | -1,57% | 2.328,00 |
| 03.11.2025 | 225,60 | 231,02 | 224,40 | 229,63 | 1,95% | 5.582,00 |
| 31.10.2025 | 225,43 | 226,48 | 223,73 | 225,23 | 0,09% | 2.840,00 |
| 30.10.2025 | 224,98 | 227,58 | 223,63 | 225,02 | 0,17% | 3.856,00 |
| 29.10.2025 | 232,45 | 234,08 | 223,30 | 224,65 | -3,47% | 13.578,00 |
| 28.10.2025 | 235,10 | 235,10 | 232,05 | 232,73 | -0,71% | 3.127,00 |
| 27.10.2025 | 233,08 | 235,85 | 232,48 | 234,40 | 1,07% | 6.670,00 |
| 24.10.2025 | 239,50 | 241,95 | 231,70 | 231,93 | -3,00% | 14.211,00 |
| 23.10.2025 | 232,70 | 244,25 | 229,68 | 239,10 | 1,15% | 9.861,00 |
| 22.10.2025 | 241,55 | 241,65 | 236,38 | 236,38 | -1,93% | 4.714,00 |
| 21.10.2025 | 238,45 | 241,25 | 236,35 | 241,02 | 1,08% | 5.319,00 |
| 20.10.2025 | 233,90 | 239,60 | 232,75 | 238,45 | 2,54% | 6.078,00 |
| 17.10.2025 | 230,15 | 232,68 | 227,15 | 232,55 | 0,09% | 2.177,00 |
| 16.10.2025 | 232,75 | 237,10 | 230,25 | 232,35 | -0,15% | 3.801,00 |
| 15.10.2025 | 233,15 | 234,60 | 231,43 | 232,70 | -0,24% | 2.116,00 |
| 14.10.2025 | 231,80 | 233,33 | 228,50 | 233,25 | 0,67% | 1.747,00 |
| 13.10.2025 | 230,48 | 233,85 | 229,18 | 231,70 | 0,82% | 1.798,00 |
| 10.10.2025 | 238,15 | 239,13 | 229,30 | 229,83 | -3,53% | 8.139,00 |
| 09.10.2025 | 238,33 | 239,38 | 235,05 | 238,23 | 0,14% | 3.618,00 |
| 08.10.2025 | 235,38 | 239,27 | 234,65 | 237,90 | 0,97% | 1.846,00 |
| 07.10.2025 | 233,25 | 236,38 | 232,27 | 235,63 | 0,82% | 3.319,00 |
| 06.10.2025 | 230,63 | 233,75 | 229,05 | 233,70 | 1,49% | 2.138,00 |
| 03.10.2025 | 232,35 | 233,58 | 228,25 | 230,27 | -0,96% | 1.749,00 |
| 02.10.2025 | 229,73 | 233,60 | 226,45 | 232,50 | 1,06% | 4.280,00 |
| 01.10.2025 | 227,10 | 230,23 | 224,45 | 230,05 | 1,01% | 2.973,00 |
| 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 |