270,250€
-1,55%
Echtzeit-Aktienkurs SAP SE O.N.
Bid:
Ask:
Aktienkurse zur SAP SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 242,40 | 248,60 | 241,95 | 246,00 | 1,78% | 67.495,00 |
| 07.01.2025 | 238,10 | 244,40 | 237,55 | 241,70 | 1,70% | 100.077,00 |
| 06.01.2025 | 235,00 | 239,25 | 234,40 | 237,65 | 1,56% | 44.296,00 |
| 03.01.2025 | 237,60 | 238,50 | 234,00 | 234,00 | -1,10% | 29.190,00 |
| 02.01.2025 | 235,80 | 238,90 | 235,30 | 236,60 | 0,15% | 35.740,00 |
| 30.12.2024 | 239,00 | 239,25 | 235,85 | 236,25 | -1,30% | 25.645,00 |
| 27.12.2024 | 239,95 | 240,95 | 238,00 | 239,35 | 0,02% | 53.392,00 |
| 23.12.2024 | 236,50 | 239,40 | 234,95 | 239,30 | 0,99% | 43.937,00 |
| 20.12.2024 | 236,00 | 239,30 | 232,05 | 236,95 | 0,02% | 74.468,00 |
| 19.12.2024 | 237,95 | 239,05 | 235,75 | 236,90 | -0,48% | 64.740,00 |
| 18.12.2024 | 238,65 | 241,45 | 238,05 | 238,05 | -0,40% | 51.194,00 |
| 17.12.2024 | 240,15 | 240,90 | 238,45 | 239,00 | -0,48% | 48.158,00 |
| 16.12.2024 | 239,10 | 241,70 | 237,95 | 240,15 | -0,54% | 82.441,00 |
| 13.12.2024 | 241,55 | 242,80 | 239,75 | 241,45 | -0,33% | 51.914,00 |
| 12.12.2024 | 237,50 | 242,95 | 237,25 | 242,25 | 1,85% | 62.744,00 |
| 11.12.2024 | 240,00 | 241,05 | 234,00 | 237,85 | -0,44% | 64.052,00 |
| 10.12.2024 | 235,90 | 242,00 | 234,00 | 238,90 | -0,35% | 78.301,00 |
| 09.12.2024 | 240,65 | 241,95 | 238,70 | 239,75 | -0,23% | 70.490,00 |
| 06.12.2024 | 240,50 | 242,00 | 238,95 | 240,30 | -0,35% | 64.871,00 |
| 05.12.2024 | 241,25 | 242,45 | 239,70 | 241,15 | -0,43% | 84.479,00 |
| 04.12.2024 | 234,05 | 242,20 | 233,50 | 242,20 | 4,28% | 123.984,00 |
| 03.12.2024 | 229,95 | 233,00 | 229,80 | 232,25 | 0,76% | 67.324,00 |
| 02.12.2024 | 223,90 | 231,05 | 223,45 | 230,50 | 2,47% | 85.392,00 |
| 29.11.2024 | 221,00 | 225,30 | 220,15 | 224,95 | 1,70% | 29.314,00 |
| 28.11.2024 | 220,35 | 222,50 | 220,35 | 221,20 | 0,55% | 19.084,00 |
| 27.11.2024 | 222,80 | 223,20 | 218,95 | 220,00 | -1,81% | 38.895,00 |
| 26.11.2024 | 222,05 | 224,55 | 222,05 | 224,05 | 0,47% | 28.061,00 |
| 25.11.2024 | 226,35 | 227,50 | 222,50 | 223,00 | -1,48% | 46.580,00 |
| 22.11.2024 | 224,75 | 227,35 | 223,75 | 226,35 | 0,73% | 48.282,00 |
| 21.11.2024 | 222,65 | 226,00 | 220,80 | 224,70 | 0,88% | 69.547,00 |
| 20.11.2024 | 220,65 | 223,25 | 219,70 | 222,75 | 1,11% | 31.220,00 |
| 19.11.2024 | 218,75 | 220,75 | 215,40 | 220,30 | 1,01% | 31.374,00 |
| 18.11.2024 | 217,05 | 218,90 | 216,55 | 218,10 | 0,48% | 24.937,00 |
| 15.11.2024 | 219,85 | 219,85 | 216,00 | 217,05 | -1,48% | 36.652,00 |
| 14.11.2024 | 217,95 | 221,35 | 216,45 | 220,30 | 0,82% | 39.817,00 |
| 13.11.2024 | 219,40 | 220,40 | 216,25 | 218,50 | -1,00% | 48.107,00 |
| 12.11.2024 | 219,80 | 222,65 | 218,80 | 220,70 | -0,14% | 32.812,00 |
| 11.11.2024 | 222,05 | 223,75 | 220,20 | 221,00 | -0,34% | 48.710,00 |
| 08.11.2024 | 221,90 | 223,30 | 219,85 | 221,75 | -0,38% | 37.178,00 |
| 07.11.2024 | 214,65 | 222,95 | 213,70 | 222,60 | 3,44% | 75.307,00 |
| 06.11.2024 | 215,50 | 219,60 | 212,55 | 215,20 | -0,46% | 67.853,00 |
| 05.11.2024 | 213,65 | 216,20 | 212,95 | 216,20 | 1,00% | 36.198,00 |
| 04.11.2024 | 216,25 | 216,65 | 212,60 | 214,05 | -0,67% | 46.499,00 |
| 01.11.2024 | 214,50 | 217,00 | 214,10 | 215,50 | 0,37% | 41.221,00 |
| 31.10.2024 | 218,00 | 218,10 | 213,30 | 214,70 | -1,96% | 57.983,00 |
| 30.10.2024 | 223,80 | 224,10 | 217,50 | 219,00 | -2,17% | 73.675,00 |
| 29.10.2024 | 222,90 | 224,60 | 222,50 | 223,85 | 0,61% | 51.932,00 |
| 28.10.2024 | 221,15 | 223,00 | 220,45 | 222,50 | 1,07% | 74.211,00 |
| 25.10.2024 | 218,60 | 221,80 | 218,60 | 220,15 | -0,07% | 61.292,00 |
| 24.10.2024 | 218,30 | 220,45 | 217,10 | 220,30 | 0,89% | 54.836,00 |
| 23.10.2024 | 215,20 | 219,85 | 214,45 | 218,35 | 1,56% | 77.989,00 |
| 22.10.2024 | 218,90 | 223,15 | 213,80 | 215,00 | 1,13% | 213.981,00 |
| 21.10.2024 | 212,00 | 214,00 | 210,70 | 212,60 | 0,19% | 71.075,00 |
| 18.10.2024 | 211,65 | 213,30 | 209,85 | 212,20 | 0,26% | 34.304,00 |
| 17.10.2024 | 211,45 | 212,70 | 210,30 | 211,65 | -0,02% | 30.456,00 |
| 16.10.2024 | 210,25 | 213,05 | 209,80 | 211,70 | 0,57% | 32.609,00 |
| 15.10.2024 | 211,80 | 214,50 | 208,90 | 210,50 | -1,01% | 66.774,00 |
| 14.10.2024 | 207,70 | 213,00 | 207,65 | 212,65 | 2,11% | 95.454,00 |
| 11.10.2024 | 205,90 | 208,85 | 205,35 | 208,25 | 1,29% | 34.978,00 |
| 10.10.2024 | 208,95 | 209,00 | 204,50 | 205,60 | -1,51% | 39.556,00 |
| 09.10.2024 | 205,50 | 208,90 | 204,35 | 208,75 | 1,19% | 33.060,00 |
| 08.10.2024 | 198,24 | 206,30 | 197,72 | 206,30 | 3,70% | 49.152,00 |
| 07.10.2024 | 200,35 | 201,30 | 198,42 | 198,94 | -0,98% | 30.676,00 |
| 04.10.2024 | 200,00 | 201,65 | 198,58 | 200,90 | 0,25% | 36.090,00 |
| 03.10.2024 | 201,90 | 202,20 | 199,20 | 200,40 | -1,52% | 20.788,00 |
| 02.10.2024 | 204,00 | 206,95 | 201,25 | 203,50 | -0,22% | 31.991,00 |
| 01.10.2024 | 205,90 | 208,60 | 203,10 | 203,95 | -0,97% | 68.704,00 |
| 30.09.2024 | 204,00 | 207,00 | 203,35 | 205,95 | 0,86% | 38.503,00 |