265,625€
-0,57%
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 | 265,80 | 265,85 | 261,50 | 265,70 | -0,54% | 34.569,00 |
| 30.05.2025 | 262,45 | 267,20 | 262,05 | 267,15 | 2,16% | 55.896,00 |
| 29.05.2025 | 265,95 | 267,15 | 261,05 | 261,50 | -0,80% | 19.616,00 |
| 28.05.2025 | 265,95 | 265,95 | 262,50 | 263,60 | -0,88% | 32.095,00 |
| 27.05.2025 | 262,40 | 268,15 | 261,20 | 265,95 | 1,06% | 43.904,00 |
| 26.05.2025 | 263,65 | 266,00 | 261,70 | 263,15 | 1,58% | 37.844,00 |
| 23.05.2025 | 265,80 | 269,00 | 256,15 | 259,05 | -2,61% | 67.810,00 |
| 22.05.2025 | 263,60 | 267,50 | 262,05 | 266,00 | 0,55% | 38.235,00 |
| 21.05.2025 | 264,95 | 266,55 | 262,15 | 264,55 | -0,08% | 43.702,00 |
| 20.05.2025 | 265,80 | 267,85 | 263,80 | 264,75 | -0,32% | 35.411,00 |
| 19.05.2025 | 265,00 | 266,75 | 260,90 | 265,60 | -0,04% | 37.465,00 |
| 16.05.2025 | 263,05 | 268,30 | 262,45 | 265,70 | 0,99% | 43.019,00 |
| 15.05.2025 | 256,80 | 264,00 | 255,90 | 263,10 | 1,98% | 34.129,00 |
| 14.05.2025 | 259,90 | 261,20 | 257,05 | 258,00 | -1,23% | 33.834,00 |
| 13.05.2025 | 262,05 | 263,75 | 260,60 | 261,20 | -1,21% | 46.249,00 |
| 12.05.2025 | 264,35 | 268,40 | 257,20 | 264,40 | 0,95% | 67.997,00 |
| 09.05.2025 | 262,15 | 264,40 | 260,55 | 261,90 | -0,21% | 25.331,00 |
| 08.05.2025 | 263,75 | 266,80 | 260,95 | 262,45 | -0,27% | 33.939,00 |
| 07.05.2025 | 264,35 | 265,00 | 260,60 | 263,15 | 0,21% | 39.410,00 |
| 06.05.2025 | 267,00 | 267,35 | 260,45 | 262,60 | -1,78% | 45.992,00 |
| 05.05.2025 | 266,80 | 268,70 | 263,55 | 267,35 | 0,22% | 54.486,00 |
| 02.05.2025 | 257,90 | 267,60 | 256,20 | 266,75 | 3,53% | 83.523,00 |
| 30.04.2025 | 256,00 | 257,65 | 250,35 | 257,65 | 0,37% | 49.039,00 |
| 29.04.2025 | 249,50 | 257,80 | 249,50 | 256,70 | 2,56% | 46.137,00 |
| 28.04.2025 | 245,75 | 252,15 | 244,40 | 250,30 | 1,96% | 83.471,00 |
| 25.04.2025 | 241,15 | 245,85 | 240,80 | 245,50 | 2,51% | 63.767,00 |
| 24.04.2025 | 240,85 | 241,95 | 232,80 | 239,50 | 0,00% | 72.925,00 |
| 23.04.2025 | 238,05 | 243,75 | 236,20 | 239,50 | 8,37% | 172.944,00 |
| 22.04.2025 | 225,10 | 225,10 | 215,70 | 221,00 | -2,04% | 115.001,00 |
| 17.04.2025 | 233,50 | 233,50 | 225,55 | 225,60 | -1,78% | 35.736,00 |
| 16.04.2025 | 231,10 | 233,25 | 227,30 | 229,70 | -1,63% | 40.538,00 |
| 15.04.2025 | 229,45 | 234,15 | 228,00 | 233,50 | 1,39% | 46.965,00 |
| 14.04.2025 | 230,05 | 231,55 | 227,25 | 230,30 | 0,79% | 55.258,00 |
| 11.04.2025 | 232,50 | 233,80 | 222,45 | 228,50 | -1,38% | 47.865,00 |
| 10.04.2025 | 238,80 | 240,00 | 224,05 | 231,70 | -2,26% | 113.916,00 |
| 09.04.2025 | 214,90 | 238,90 | 211,05 | 237,05 | 9,75% | 99.356,00 |
| 08.04.2025 | 224,50 | 227,50 | 213,85 | 216,00 | -2,70% | 133.361,00 |
| 07.04.2025 | 221,50 | 233,90 | 208,00 | 222,00 | -2,40% | 277.380,00 |
| 04.04.2025 | 238,45 | 240,30 | 227,00 | 227,45 | -5,23% | 138.418,00 |
| 03.04.2025 | 243,50 | 245,00 | 238,70 | 240,00 | -3,61% | 54.888,00 |
| 02.04.2025 | 250,10 | 250,70 | 244,80 | 249,00 | -0,38% | 28.292,00 |
| 01.04.2025 | 248,05 | 251,10 | 246,05 | 249,95 | 0,89% | 30.609,00 |
| 31.03.2025 | 244,60 | 248,85 | 242,40 | 247,75 | 0,26% | 49.623,00 |
| 28.03.2025 | 248,25 | 249,75 | 246,10 | 247,10 | -0,54% | 20.238,00 |
| 27.03.2025 | 249,00 | 249,60 | 244,50 | 248,45 | -0,54% | 29.353,00 |
| 26.03.2025 | 259,85 | 260,90 | 248,25 | 249,80 | -3,87% | 56.859,00 |
| 25.03.2025 | 255,00 | 260,15 | 254,25 | 259,85 | 1,31% | 37.759,00 |
| 24.03.2025 | 252,90 | 257,65 | 252,85 | 256,50 | 1,50% | 51.857,00 |
| 21.03.2025 | 250,00 | 252,75 | 247,35 | 252,70 | 0,34% | 27.557,00 |
| 20.03.2025 | 249,60 | 252,25 | 247,00 | 251,85 | 0,90% | 35.669,00 |
| 19.03.2025 | 246,80 | 250,00 | 244,50 | 249,60 | 1,26% | 40.286,00 |
| 18.03.2025 | 249,00 | 249,95 | 243,80 | 246,50 | -1,18% | 45.026,00 |
| 17.03.2025 | 244,00 | 249,75 | 242,10 | 249,45 | 2,87% | 68.131,00 |
| 14.03.2025 | 237,00 | 243,50 | 235,25 | 242,50 | 3,41% | 47.625,00 |
| 13.03.2025 | 241,90 | 244,15 | 234,15 | 234,50 | -4,34% | 79.447,00 |
| 12.03.2025 | 239,40 | 245,15 | 236,65 | 245,15 | 2,92% | 64.334,00 |
| 11.03.2025 | 240,55 | 242,40 | 236,15 | 238,20 | -0,42% | 116.829,00 |
| 10.03.2025 | 254,20 | 254,95 | 239,10 | 239,20 | -5,81% | 246.115,00 |
| 07.03.2025 | 256,70 | 259,40 | 251,10 | 253,95 | -1,95% | 124.056,00 |
| 06.03.2025 | 267,10 | 267,55 | 256,80 | 259,00 | -2,34% | 76.009,00 |
| 05.03.2025 | 263,00 | 267,55 | 262,80 | 265,20 | 0,42% | 51.330,00 |
| 04.03.2025 | 268,50 | 269,35 | 258,05 | 264,10 | -1,53% | 85.181,00 |
| 03.03.2025 | 266,00 | 274,45 | 263,35 | 268,20 | 0,83% | 73.208,00 |
| 28.02.2025 | 261,80 | 267,05 | 260,10 | 266,00 | 1,14% | 63.148,00 |
| 27.02.2025 | 272,35 | 273,95 | 262,50 | 263,00 | -3,63% | 97.619,00 |
| 26.02.2025 | 273,15 | 275,85 | 271,50 | 272,90 | -0,11% | 45.620,00 |
| 25.02.2025 | 272,00 | 275,40 | 269,90 | 273,20 | 0,48% | 50.607,00 |
| 24.02.2025 | 274,70 | 275,80 | 271,00 | 271,90 | 0,82% | 47.754,00 |
| 21.02.2025 | 274,50 | 276,50 | 268,70 | 269,70 | -1,75% | 80.936,00 |
| 20.02.2025 | 276,00 | 278,80 | 273,45 | 274,50 | -0,69% | 56.895,00 |
| 19.02.2025 | 279,45 | 282,60 | 275,30 | 276,40 | -1,29% | 78.704,00 |
| 18.02.2025 | 280,20 | 280,90 | 277,40 | 280,00 | -0,16% | 48.020,00 |
| 17.02.2025 | 278,00 | 280,80 | 275,95 | 280,45 | 1,25% | 56.462,00 |
| 14.02.2025 | 279,90 | 280,65 | 276,05 | 277,00 | -1,16% | 66.174,00 |
| 13.02.2025 | 281,95 | 283,95 | 276,35 | 280,25 | 0,00% | 83.562,00 |
| 12.02.2025 | 279,50 | 281,45 | 276,20 | 280,25 | 0,45% | 100.400,00 |
| 11.02.2025 | 271,95 | 279,60 | 271,25 | 279,00 | 2,63% | 87.664,00 |
| 10.02.2025 | 270,55 | 273,40 | 269,90 | 271,85 | 0,48% | 34.747,00 |
| 07.02.2025 | 273,00 | 274,40 | 269,50 | 270,55 | -0,77% | 56.168,00 |
| 06.02.2025 | 271,95 | 273,75 | 269,80 | 272,65 | 0,24% | 70.891,00 |
| 05.02.2025 | 266,10 | 272,00 | 265,70 | 272,00 | 1,63% | 59.429,00 |
| 04.02.2025 | 263,55 | 267,80 | 262,45 | 267,65 | 1,04% | 39.461,00 |
| 03.02.2025 | 261,45 | 266,75 | 260,10 | 264,90 | -0,47% | 81.001,00 |
| 31.01.2025 | 268,50 | 269,80 | 266,05 | 266,15 | -0,95% | 53.384,00 |
| 30.01.2025 | 266,95 | 268,95 | 264,50 | 268,70 | 0,96% | 67.428,00 |
| 29.01.2025 | 263,80 | 269,40 | 262,10 | 266,15 | 1,26% | 94.575,00 |
| 28.01.2025 | 265,00 | 269,80 | 256,95 | 262,85 | -0,21% | 118.952,00 |
| 27.01.2025 | 261,35 | 263,40 | 256,45 | 263,40 | 0,00% | 85.313,00 |
| 24.01.2025 | 264,20 | 264,75 | 262,15 | 263,40 | -0,23% | 51.728,00 |
| 23.01.2025 | 262,50 | 264,50 | 259,50 | 264,00 | 0,59% | 56.024,00 |
| 22.01.2025 | 258,80 | 264,10 | 258,35 | 262,45 | 1,55% | 82.981,00 |
| 21.01.2025 | 255,45 | 258,50 | 255,35 | 258,45 | 0,90% | 38.910,00 |
| 20.01.2025 | 256,20 | 256,95 | 255,00 | 256,15 | 0,02% | 49.939,00 |
| 17.01.2025 | 256,25 | 256,95 | 253,70 | 256,10 | 0,63% | 70.023,00 |
| 16.01.2025 | 254,50 | 256,10 | 253,35 | 254,50 | 0,10% | 61.883,00 |
| 15.01.2025 | 246,45 | 254,55 | 246,05 | 254,25 | 3,33% | 79.561,00 |
| 14.01.2025 | 244,90 | 248,65 | 243,80 | 246,05 | 0,70% | 38.907,00 |
| 13.01.2025 | 245,50 | 246,00 | 242,00 | 244,35 | -0,59% | 50.712,00 |
| 10.01.2025 | 244,70 | 247,55 | 244,20 | 245,80 | -0,10% | 43.276,00 |
| 09.01.2025 | 245,20 | 246,60 | 244,10 | 246,05 | 0,02% | 33.975,00 |