207,450€
0,31%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 207,65 | 208,75 | 206,10 | 206,45 | -0,43% | 38.752,00 |
| 26.11.2025 | 206,25 | 207,80 | 203,70 | 207,35 | 0,61% | 46.442,00 |
| 25.11.2025 | 207,45 | 207,45 | 202,30 | 206,10 | -0,55% | 48.175,00 |
| 24.11.2025 | 206,80 | 209,55 | 206,05 | 207,25 | 0,41% | 43.732,00 |
| 21.11.2025 | 202,90 | 208,25 | 201,20 | 206,40 | 1,28% | 59.158,00 |
| 20.11.2025 | 207,45 | 209,50 | 202,60 | 203,80 | -1,36% | 69.860,00 |
| 19.11.2025 | 205,40 | 207,60 | 203,80 | 206,60 | 0,32% | 53.074,00 |
| 18.11.2025 | 204,30 | 207,05 | 201,05 | 205,95 | 0,00% | 85.441,00 |
| 17.11.2025 | 210,90 | 212,60 | 204,05 | 205,95 | -2,60% | 80.209,00 |
| 14.11.2025 | 217,05 | 217,65 | 207,60 | 211,45 | -2,78% | 125.436,00 |
| 13.11.2025 | 219,05 | 220,25 | 216,70 | 217,50 | -0,59% | 61.552,00 |
| 12.11.2025 | 219,00 | 220,50 | 218,05 | 218,80 | -0,18% | 53.062,00 |
| 11.11.2025 | 218,55 | 219,40 | 216,50 | 219,20 | 0,74% | 35.980,00 |
| 10.11.2025 | 218,80 | 220,00 | 215,95 | 217,60 | -0,09% | 44.136,00 |
| 07.11.2025 | 219,45 | 220,40 | 215,05 | 217,80 | -1,63% | 77.548,00 |
| 06.11.2025 | 227,45 | 227,95 | 217,55 | 221,40 | -2,57% | 61.271,00 |
| 05.11.2025 | 225,05 | 229,95 | 223,80 | 227,25 | 0,55% | 26.686,00 |
| 04.11.2025 | 226,50 | 226,95 | 224,00 | 226,00 | -1,42% | 34.832,00 |
| 03.11.2025 | 225,80 | 230,80 | 224,20 | 229,25 | 1,71% | 58.976,00 |
| 31.10.2025 | 225,70 | 226,55 | 223,70 | 225,40 | -0,07% | 40.797,00 |
| 30.10.2025 | 225,75 | 227,50 | 223,65 | 225,55 | 0,51% | 52.336,00 |
| 29.10.2025 | 233,95 | 234,10 | 223,40 | 224,40 | -3,65% | 112.773,00 |
| 28.10.2025 | 234,05 | 235,00 | 231,95 | 232,90 | -1,06% | 44.232,00 |
| 27.10.2025 | 233,60 | 235,90 | 233,20 | 235,40 | 1,49% | 60.753,00 |
| 24.10.2025 | 240,40 | 241,00 | 231,20 | 231,95 | -3,15% | 76.834,00 |
| 23.10.2025 | 234,45 | 242,00 | 229,60 | 239,50 | 0,63% | 147.615,00 |
| 22.10.2025 | 240,00 | 241,20 | 234,00 | 238,00 | -1,49% | 71.352,00 |
| 21.10.2025 | 238,95 | 241,60 | 236,40 | 241,60 | 1,43% | 55.161,00 |
| 20.10.2025 | 232,75 | 239,50 | 232,75 | 238,20 | 2,01% | 65.513,00 |
| 17.10.2025 | 231,00 | 233,50 | 227,20 | 233,50 | 1,43% | 42.397,00 |
| 16.10.2025 | 233,25 | 236,95 | 230,05 | 230,20 | -1,03% | 47.772,00 |
| 15.10.2025 | 232,45 | 234,55 | 231,45 | 232,60 | 0,04% | 43.476,00 |
| 14.10.2025 | 231,05 | 233,60 | 228,40 | 232,50 | -0,43% | 35.523,00 |
| 13.10.2025 | 231,20 | 233,85 | 229,65 | 233,50 | 1,94% | 38.579,00 |
| 10.10.2025 | 238,55 | 238,95 | 229,05 | 229,05 | -3,98% | 72.708,00 |
| 09.10.2025 | 238,40 | 239,30 | 235,10 | 238,55 | -0,13% | 39.155,00 |
| 08.10.2025 | 235,85 | 239,35 | 234,80 | 238,85 | 1,42% | 48.252,00 |
| 07.10.2025 | 233,20 | 236,40 | 232,15 | 235,50 | 0,81% | 66.678,00 |
| 06.10.2025 | 229,60 | 233,85 | 229,15 | 233,60 | 1,28% | 54.624,00 |
| 03.10.2025 | 232,35 | 233,65 | 228,35 | 230,65 | -0,62% | 35.749,00 |
| 02.10.2025 | 229,10 | 233,50 | 227,25 | 232,10 | 0,91% | 83.838,00 |
| 01.10.2025 | 227,50 | 230,40 | 224,50 | 230,00 | 0,88% | 68.159,00 |
| 30.09.2025 | 225,50 | 228,60 | 224,45 | 228,00 | 1,56% | 57.622,00 |
| 29.09.2025 | 226,00 | 227,45 | 222,95 | 224,50 | -0,51% | 60.875,00 |
| 26.09.2025 | 225,40 | 226,85 | 221,85 | 225,65 | 0,45% | 54.579,00 |
| 25.09.2025 | 229,20 | 229,45 | 221,50 | 224,65 | -2,16% | 105.462,00 |
| 24.09.2025 | 225,05 | 232,80 | 224,50 | 229,60 | 1,73% | 96.666,00 |
| 23.09.2025 | 225,50 | 227,50 | 224,50 | 225,70 | 0,09% | 57.079,00 |
| 22.09.2025 | 227,95 | 228,30 | 223,55 | 225,50 | -1,12% | 56.733,00 |
| 19.09.2025 | 229,50 | 230,95 | 227,05 | 228,05 | -0,50% | 70.684,00 |
| 18.09.2025 | 221,30 | 230,40 | 220,10 | 229,20 | 3,92% | 136.478,00 |
| 17.09.2025 | 214,40 | 220,95 | 213,50 | 220,55 | 3,04% | 135.103,00 |
| 16.09.2025 | 214,10 | 215,95 | 209,75 | 214,05 | -0,07% | 128.276,00 |
| 15.09.2025 | 220,10 | 221,30 | 211,80 | 214,20 | -2,48% | 162.598,00 |
| 12.09.2025 | 218,90 | 221,80 | 218,90 | 219,65 | 0,15% | 71.372,00 |
| 11.09.2025 | 223,80 | 224,65 | 219,18 | 219,33 | -2,09% | 83.154,00 |
| 10.09.2025 | 235,95 | 236,95 | 223,00 | 224,00 | -3,14% | 183.831,00 |
| 09.09.2025 | 230,25 | 231,30 | 228,38 | 231,25 | 1,28% | 24.026,00 |
| 08.09.2025 | 229,25 | 230,48 | 228,13 | 228,33 | -0,73% | 20.582,00 |
| 05.09.2025 | 234,45 | 234,95 | 227,85 | 230,00 | -1,77% | 41.656,00 |
| 04.09.2025 | 231,40 | 235,20 | 229,65 | 234,15 | 0,77% | 36.700,00 |
| 03.09.2025 | 228,50 | 232,35 | 228,10 | 232,35 | 1,68% | 31.884,00 |
| 02.09.2025 | 233,90 | 233,90 | 226,50 | 228,50 | -2,14% | 64.089,00 |
| 01.09.2025 | 232,75 | 234,80 | 231,55 | 233,50 | 0,71% | 35.345,00 |
| 29.08.2025 | 235,90 | 236,25 | 231,10 | 231,85 | -1,88% | 25.163,00 |
| 28.08.2025 | 236,35 | 237,85 | 235,65 | 236,30 | 0,00% | 33.293,00 |
| 27.08.2025 | 232,50 | 237,15 | 230,90 | 236,30 | 1,70% | 42.579,00 |
| 26.08.2025 | 231,95 | 235,60 | 231,40 | 232,35 | -0,26% | 30.020,00 |
| 25.08.2025 | 231,35 | 233,90 | 230,90 | 232,95 | 0,65% | 31.024,00 |
| 22.08.2025 | 232,00 | 232,95 | 230,85 | 231,45 | -0,30% | 37.806,00 |
| 21.08.2025 | 233,65 | 233,95 | 230,80 | 232,15 | -0,88% | 48.784,00 |
| 20.08.2025 | 235,05 | 236,15 | 231,75 | 234,20 | -0,53% | 45.600,00 |
| 19.08.2025 | 237,25 | 238,60 | 235,20 | 235,45 | -0,72% | 42.136,00 |
| 18.08.2025 | 237,65 | 238,45 | 235,45 | 237,15 | 0,08% | 34.992,00 |
| 15.08.2025 | 240,95 | 241,45 | 236,05 | 236,95 | -1,06% | 50.372,00 |
| 14.08.2025 | 238,95 | 240,60 | 238,40 | 239,50 | 0,40% | 49.064,00 |
| 13.08.2025 | 237,15 | 239,75 | 235,05 | 238,55 | 0,76% | 151.547,00 |
| 12.08.2025 | 249,40 | 249,90 | 230,70 | 236,75 | -4,15% | 243.161,00 |
| 11.08.2025 | 251,00 | 251,70 | 246,50 | 247,00 | -1,44% | 46.074,00 |
| 08.08.2025 | 255,00 | 255,45 | 248,60 | 250,60 | -1,10% | 51.643,00 |
| 07.08.2025 | 250,90 | 257,70 | 248,90 | 253,40 | 1,22% | 72.454,00 |
| 06.08.2025 | 247,25 | 250,40 | 246,85 | 250,35 | 1,64% | 38.284,00 |
| 05.08.2025 | 246,00 | 248,15 | 245,20 | 246,30 | 0,06% | 30.376,00 |
| 04.08.2025 | 245,90 | 246,60 | 244,00 | 246,15 | 0,22% | 39.634,00 |
| 01.08.2025 | 249,60 | 249,60 | 242,85 | 245,60 | -2,40% | 62.152,00 |
| 31.07.2025 | 255,20 | 258,60 | 250,25 | 251,65 | -0,96% | 68.959,00 |
| 30.07.2025 | 248,70 | 254,10 | 248,60 | 254,10 | 2,40% | 61.372,00 |
| 29.07.2025 | 244,60 | 250,05 | 244,45 | 248,15 | 1,83% | 68.711,00 |
| 28.07.2025 | 249,00 | 249,45 | 243,50 | 243,70 | -0,55% | 74.857,00 |
| 25.07.2025 | 244,40 | 247,20 | 243,05 | 245,05 | 0,45% | 62.920,00 |
| 24.07.2025 | 249,65 | 251,45 | 243,50 | 243,95 | -2,11% | 137.940,00 |
| 23.07.2025 | 254,75 | 258,90 | 244,55 | 249,20 | -4,45% | 266.741,00 |
| 22.07.2025 | 262,80 | 264,55 | 259,00 | 260,80 | -1,02% | 40.530,00 |
| 21.07.2025 | 263,50 | 265,20 | 261,75 | 263,50 | 0,13% | 35.042,00 |
| 18.07.2025 | 266,60 | 267,10 | 262,85 | 263,15 | -1,15% | 28.758,00 |
| 17.07.2025 | 263,20 | 266,20 | 261,40 | 266,20 | 1,22% | 29.876,00 |
| 16.07.2025 | 258,75 | 264,50 | 257,50 | 263,00 | 1,13% | 30.323,00 |
| 15.07.2025 | 258,05 | 261,15 | 257,60 | 260,05 | 0,79% | 20.532,00 |
| 14.07.2025 | 255,30 | 259,00 | 253,80 | 258,00 | 0,16% | 41.466,00 |
| 11.07.2025 | 261,85 | 262,15 | 257,60 | 257,60 | -1,49% | 23.589,00 |