237,200€
-0,02%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 204,08 | 205,98 | 201,02 | 204,38 | 0,15% | 1.442,00 |
| 26.09.2024 | 200,75 | 206,40 | 200,75 | 204,08 | 1,61% | 2.428,00 |
| 25.09.2024 | 206,52 | 206,52 | 196,75 | 200,85 | -2,75% | 6.183,00 |
| 24.09.2024 | 207,18 | 208,08 | 204,58 | 206,52 | -0,27% | 957,00 |
| 23.09.2024 | 204,77 | 207,52 | 204,65 | 207,08 | 1,12% | 1.382,00 |
| 20.09.2024 | 205,23 | 206,43 | 203,58 | 204,77 | -0,28% | 2.540,00 |
| 19.09.2024 | 199,32 | 206,73 | 199,32 | 205,35 | 3,03% | 2.752,00 |
| 18.09.2024 | 199,90 | 200,80 | 198,38 | 199,32 | -0,29% | 1.369,00 |
| 17.09.2024 | 200,75 | 201,20 | 199,22 | 199,90 | -0,37% | 712,00 |
| 16.09.2024 | 199,82 | 203,60 | 198,18 | 200,65 | 0,42% | 2.471,00 |
| 13.09.2024 | 200,30 | 200,93 | 198,07 | 199,82 | 0,06% | 3.189,00 |
| 12.09.2024 | 196,92 | 199,83 | 196,38 | 199,70 | 1,36% | 1.819,00 |
| 11.09.2024 | 194,15 | 197,70 | 191,60 | 197,02 | 1,38% | 1.969,00 |
| 10.09.2024 | 196,25 | 196,25 | 191,46 | 194,33 | -1,07% | 629,00 |
| 09.09.2024 | 190,44 | 197,35 | 190,44 | 196,43 | 3,24% | 491,00 |
| 06.09.2024 | 191,30 | 193,71 | 190,16 | 190,26 | -0,60% | 1.274,00 |
| 05.09.2024 | 194,10 | 195,14 | 190,74 | 191,40 | -1,44% | 1.931,00 |
| 04.09.2024 | 194,58 | 196,00 | 193,07 | 194,20 | -0,80% | 1.767,00 |
| 03.09.2024 | 199,20 | 201,00 | 195,53 | 195,76 | -1,73% | 2.258,00 |
| 02.09.2024 | 198,52 | 199,72 | 197,23 | 199,20 | 0,34% | 1.442,00 |
| 30.08.2024 | 197,65 | 198,67 | 196,88 | 198,52 | 0,44% | 1.491,00 |
| 29.08.2024 | 195,35 | 199,25 | 194,25 | 197,65 | 1,23% | 1.912,00 |
| 28.08.2024 | 195,19 | 197,65 | 195,04 | 195,25 | 0,03% | 439,00 |
| 27.08.2024 | 193,86 | 195,39 | 192,87 | 195,19 | 0,77% | 455,00 |
| 26.08.2024 | 195,11 | 195,56 | 193,58 | 193,70 | -1,00% | 590,00 |
| 23.08.2024 | 196,05 | 197,24 | 194,92 | 195,66 | -0,28% | 627,00 |
| 22.08.2024 | 196,24 | 197,80 | 195,71 | 196,21 | -0,02% | 4.275,00 |
| 21.08.2024 | 195,87 | 197,59 | 195,82 | 196,24 | 0,19% | 198,00 |
| 20.08.2024 | 196,91 | 199,22 | 195,51 | 195,87 | -0,53% | 1.027,00 |
| 19.08.2024 | 196,04 | 197,17 | 194,69 | 196,91 | 0,44% | 1.089,00 |
| 16.08.2024 | 195,99 | 197,67 | 195,54 | 196,04 | 0,03% | 1.806,00 |
| 15.08.2024 | 192,80 | 196,11 | 192,38 | 195,99 | 1,65% | 1.781,00 |
| 14.08.2024 | 191,84 | 192,95 | 190,93 | 192,80 | 0,50% | 803,00 |
| 13.08.2024 | 188,49 | 192,02 | 188,49 | 191,84 | 1,78% | 1.637,00 |
| 12.08.2024 | 190,75 | 191,06 | 188,10 | 188,49 | -1,03% | 217,00 |
| 09.08.2024 | 188,83 | 190,75 | 187,64 | 190,45 | 0,70% | 1.358,00 |
| 08.08.2024 | 184,93 | 189,38 | 183,72 | 189,13 | 2,59% | 637,00 |
| 07.08.2024 | 185,64 | 188,42 | 183,55 | 184,35 | -0,37% | 2.033,00 |
| 06.08.2024 | 180,50 | 187,31 | 180,50 | 185,04 | 2,52% | 2.791,00 |
| 05.08.2024 | 187,18 | 187,18 | 176,73 | 180,50 | -3,55% | 6.181,00 |