250,675€
-1,08%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 265,90 | 269,15 | 261,50 | 261,50 | -1,86% | 44.829,00 |
| 09.07.2025 | 264,00 | 266,45 | 262,25 | 266,45 | 1,47% | 33.263,00 |
| 08.07.2025 | 260,65 | 265,20 | 260,20 | 262,60 | 0,69% | 32.250,00 |
| 07.07.2025 | 255,95 | 261,70 | 255,60 | 260,80 | 2,13% | 26.276,00 |
| 04.07.2025 | 256,95 | 257,25 | 254,85 | 255,35 | -0,68% | 18.553,00 |
| 03.07.2025 | 253,20 | 258,65 | 252,25 | 257,10 | 1,86% | 20.982,00 |
| 02.07.2025 | 256,60 | 256,60 | 250,20 | 252,40 | -1,21% | 25.494,00 |
| 01.07.2025 | 258,45 | 261,15 | 254,00 | 255,50 | -0,95% | 25.609,00 |
| 30.06.2025 | 258,80 | 259,75 | 257,15 | 257,95 | 0,02% | 25.530,00 |
| 27.06.2025 | 252,75 | 258,60 | 252,75 | 257,90 | 1,96% | 30.783,00 |
| 26.06.2025 | 253,30 | 254,60 | 248,50 | 252,95 | 0,26% | 31.061,00 |
| 25.06.2025 | 255,50 | 256,80 | 251,85 | 252,30 | -1,60% | 25.010,00 |
| 24.06.2025 | 253,55 | 258,25 | 253,30 | 256,40 | 1,75% | 47.759,00 |
| 23.06.2025 | 248,70 | 252,60 | 248,35 | 252,00 | 0,66% | 22.505,00 |
| 20.06.2025 | 249,10 | 254,45 | 248,70 | 250,35 | 1,25% | 22.006,00 |
| 19.06.2025 | 251,65 | 251,85 | 245,10 | 247,25 | -2,39% | 38.847,00 |
| 18.06.2025 | 254,50 | 256,40 | 251,75 | 253,30 | -0,47% | 30.814,00 |
| 17.06.2025 | 255,75 | 257,55 | 254,05 | 254,50 | -0,78% | 27.844,00 |
| 16.06.2025 | 253,90 | 257,95 | 253,50 | 256,50 | 1,18% | 31.892,00 |
| 13.06.2025 | 258,00 | 258,00 | 252,50 | 253,50 | -2,61% | 72.268,00 |
| 12.06.2025 | 262,00 | 263,80 | 259,25 | 260,30 | 0,00% | 39.955,00 |
| 11.06.2025 | 265,05 | 266,00 | 259,20 | 260,30 | -2,38% | 37.097,00 |
| 10.06.2025 | 267,35 | 268,35 | 262,90 | 266,65 | -0,43% | 28.899,00 |
| 09.06.2025 | 271,65 | 271,90 | 264,15 | 267,80 | -1,54% | 27.180,00 |
| 06.06.2025 | 269,55 | 272,90 | 269,40 | 272,00 | 0,82% | 24.866,00 |
| 05.06.2025 | 271,00 | 273,30 | 269,05 | 269,80 | -0,75% | 47.135,00 |
| 04.06.2025 | 269,60 | 272,75 | 268,80 | 271,85 | 1,02% | 47.560,00 |
| 03.06.2025 | 265,50 | 269,95 | 264,05 | 269,10 | 1,28% | 50.431,00 |
| 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 |