170,310€
-1,68%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 172,50 | 173,00 | 168,34 | 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 |
| 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 |