149,170€
0,95%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 146,88 | 149,46 | 144,36 | 149,44 | 1,45% | 88.515,00 |
| 01.04.2026 | 149,06 | 151,10 | 146,00 | 147,30 | -0,65% | 140.180,00 |
| 31.03.2026 | 147,74 | 148,84 | 145,94 | 148,26 | 0,67% | 124.465,00 |
| 30.03.2026 | 142,34 | 148,48 | 141,52 | 147,28 | 3,25% | 138.531,00 |
| 27.03.2026 | 146,50 | 147,28 | 142,02 | 142,64 | -2,30% | 114.775,00 |
| 26.03.2026 | 146,00 | 148,02 | 143,58 | 146,00 | -0,59% | 137.179,00 |
| 25.03.2026 | 148,74 | 150,50 | 145,44 | 146,86 | -1,10% | 154.865,00 |
| 24.03.2026 | 148,34 | 149,90 | 146,22 | 148,50 | -3,57% | 200.989,00 |
| 23.03.2026 | 151,30 | 161,00 | 149,32 | 154,00 | 0,40% | 198.505,00 |
| 20.03.2026 | 160,28 | 160,92 | 151,26 | 153,38 | -4,14% | 234.826,00 |
| 19.03.2026 | 160,02 | 162,46 | 158,42 | 160,00 | -0,25% | 153.347,00 |
| 18.03.2026 | 166,30 | 167,38 | 160,02 | 160,40 | -2,34% | 176.619,00 |
| 17.03.2026 | 165,94 | 167,22 | 163,86 | 164,24 | -1,25% | 97.892,00 |
| 16.03.2026 | 166,24 | 167,68 | 165,18 | 166,32 | 0,56% | 79.921,00 |
| 13.03.2026 | 166,04 | 168,30 | 164,94 | 165,40 | -0,07% | 61.317,00 |
| 12.03.2026 | 164,04 | 168,90 | 163,08 | 165,52 | 0,32% | 119.594,00 |
| 11.03.2026 | 169,80 | 170,38 | 163,10 | 165,00 | -3,07% | 195.475,00 |
| 10.03.2026 | 173,00 | 174,48 | 166,46 | 170,22 | -1,80% | 132.737,00 |
| 09.03.2026 | 170,02 | 173,48 | 167,02 | 173,34 | -0,29% | 110.548,00 |
| 06.03.2026 | 172,04 | 175,00 | 170,28 | 173,84 | 1,08% | 121.427,00 |
| 05.03.2026 | 166,28 | 172,74 | 166,22 | 171,98 | 2,24% | 140.394,00 |
| 04.03.2026 | 166,96 | 169,00 | 166,00 | 168,22 | -0,46% | 116.723,00 |
| 03.03.2026 | 165,96 | 169,48 | 161,20 | 169,00 | 0,52% | 234.527,00 |
| 02.03.2026 | 166,98 | 169,22 | 165,02 | 168,12 | -1,12% | 137.630,00 |
| 27.02.2026 | 172,50 | 173,00 | 168,26 | 170,02 | -1,85% | 122.171,00 |
| 26.02.2026 | 165,98 | 174,32 | 165,82 | 173,22 | 3,12% | 225.683,00 |
| 25.02.2026 | 166,02 | 168,40 | 164,48 | 167,98 | 0,59% | 133.687,00 |
| 24.02.2026 | 167,46 | 168,78 | 163,92 | 167,00 | 0,12% | 212.857,00 |
| 23.02.2026 | 172,88 | 172,88 | 166,30 | 166,80 | -2,92% | 209.811,00 |
| 20.02.2026 | 171,50 | 174,00 | 169,88 | 171,82 | 0,88% | 137.063,00 |
| 19.02.2026 | 173,70 | 174,46 | 170,10 | 170,32 | -2,11% | 119.887,00 |
| 18.02.2026 | 170,14 | 174,00 | 169,40 | 174,00 | 2,29% | 144.580,00 |
| 17.02.2026 | 168,76 | 172,06 | 166,34 | 170,10 | 0,25% | 125.985,00 |
| 16.02.2026 | 173,18 | 175,00 | 167,80 | 169,68 | -1,44% | 234.363,00 |
| 13.02.2026 | 170,00 | 174,16 | 169,50 | 172,16 | 0,10% | 125.397,00 |
| 12.02.2026 | 170,82 | 172,72 | 168,64 | 171,98 | 0,70% | 201.225,00 |
| 11.02.2026 | 178,90 | 178,98 | 168,42 | 170,78 | -4,31% | 285.458,00 |
| 10.02.2026 | 175,98 | 178,98 | 174,24 | 178,48 | 1,11% | 184.033,00 |
| 09.02.2026 | 173,50 | 176,52 | 172,00 | 176,52 | 2,93% | 248.933,00 |
| 06.02.2026 | 168,72 | 172,20 | 166,80 | 171,50 | 1,84% | 194.366,00 |
| 05.02.2026 | 168,98 | 173,68 | 166,80 | 168,40 | 0,00% | 330.279,00 |
| 04.02.2026 | 167,58 | 169,26 | 160,02 | 168,40 | 0,68% | 663.061,00 |
| 03.02.2026 | 177,00 | 178,72 | 165,52 | 167,26 | -5,12% | 642.332,00 |
| 02.02.2026 | 171,00 | 176,48 | 169,12 | 176,28 | 3,69% | 444.409,00 |
| 30.01.2026 | 168,98 | 172,44 | 167,52 | 170,00 | 1,49% | 845.065,00 |
| 29.01.2026 | 192,90 | 193,90 | 162,36 | 167,50 | -15,33% | 2.281.041,00 |
| 28.01.2026 | 195,54 | 198,88 | 194,32 | 197,82 | 1,33% | 79.735,00 |
| 27.01.2026 | 202,05 | 202,95 | 194,34 | 195,22 | -3,50% | 134.211,00 |
| 26.01.2026 | 197,90 | 202,30 | 195,00 | 202,30 | 3,43% | 102.336,00 |
| 23.01.2026 | 192,00 | 199,48 | 191,52 | 195,60 | 1,35% | 137.615,00 |
| 22.01.2026 | 194,68 | 194,68 | 187,40 | 193,00 | -0,02% | 179.723,00 |
| 21.01.2026 | 194,02 | 194,98 | 188,96 | 193,04 | -0,42% | 161.568,00 |
| 20.01.2026 | 195,48 | 195,48 | 190,72 | 193,86 | -1,28% | 135.011,00 |
| 19.01.2026 | 199,98 | 199,98 | 195,58 | 196,38 | -2,59% | 137.327,00 |
| 16.01.2026 | 203,90 | 204,90 | 199,58 | 201,60 | -1,20% | 122.209,00 |
| 15.01.2026 | 206,10 | 207,20 | 203,10 | 204,05 | -0,85% | 85.218,00 |
| 14.01.2026 | 212,90 | 214,20 | 204,05 | 205,80 | -2,99% | 113.056,00 |
| 13.01.2026 | 213,50 | 219,40 | 211,35 | 212,15 | -0,61% | 94.057,00 |
| 12.01.2026 | 213,95 | 214,10 | 210,65 | 213,45 | 0,68% | 65.163,00 |
| 09.01.2026 | 206,80 | 214,30 | 206,10 | 212,00 | 2,66% | 101.227,00 |
| 08.01.2026 | 208,00 | 209,25 | 205,85 | 206,50 | -0,96% | 58.709,00 |
| 07.01.2026 | 203,00 | 209,50 | 202,45 | 208,50 | 2,33% | 94.952,00 |
| 06.01.2026 | 206,70 | 206,95 | 200,70 | 203,75 | -0,68% | 99.486,00 |
| 05.01.2026 | 202,65 | 206,85 | 200,35 | 205,15 | 1,38% | 89.727,00 |
| 02.01.2026 | 209,50 | 209,65 | 200,25 | 202,35 | -3,39% | 129.245,00 |
| 30.12.2025 | 208,10 | 209,50 | 207,85 | 209,45 | 0,24% | 22.732,00 |
| 29.12.2025 | 208,00 | 209,30 | 207,15 | 208,95 | 0,80% | 55.741,00 |
| 23.12.2025 | 208,30 | 209,20 | 207,05 | 207,30 | -0,65% | 35.627,00 |
| 22.12.2025 | 207,95 | 210,45 | 207,70 | 208,65 | -0,14% | 36.814,00 |
| 19.12.2025 | 209,00 | 209,65 | 206,45 | 208,95 | 0,22% | 56.466,00 |
| 18.12.2025 | 205,80 | 209,95 | 205,80 | 208,50 | 1,41% | 68.508,00 |
| 17.12.2025 | 206,00 | 208,05 | 205,00 | 205,60 | -0,94% | 60.179,00 |
| 16.12.2025 | 208,70 | 208,75 | 205,00 | 207,55 | -0,22% | 41.363,00 |
| 15.12.2025 | 209,90 | 212,85 | 207,25 | 208,00 | -0,07% | 59.433,00 |
| 12.12.2025 | 210,35 | 211,35 | 208,05 | 208,15 | -1,02% | 51.242,00 |
| 11.12.2025 | 207,20 | 211,15 | 202,10 | 210,30 | 0,19% | 98.184,00 |
| 10.12.2025 | 209,60 | 211,15 | 206,95 | 209,90 | -0,14% | 45.867,00 |
| 09.12.2025 | 210,25 | 211,00 | 208,40 | 210,20 | 0,48% | 32.536,00 |
| 08.12.2025 | 213,75 | 213,75 | 208,75 | 209,20 | -1,41% | 63.094,00 |
| 05.12.2025 | 211,25 | 214,65 | 210,20 | 212,20 | 0,33% | 45.567,00 |
| 04.12.2025 | 209,70 | 213,50 | 208,20 | 211,50 | 1,34% | 68.522,00 |
| 03.12.2025 | 208,00 | 210,25 | 206,20 | 208,70 | -0,02% | 46.524,00 |
| 02.12.2025 | 208,70 | 209,35 | 206,50 | 208,75 | 0,02% | 39.557,00 |
| 01.12.2025 | 208,95 | 209,95 | 207,15 | 208,70 | -0,24% | 31.070,00 |
| 28.11.2025 | 207,65 | 209,40 | 206,30 | 209,20 | 1,33% | 34.538,00 |
| 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 |