213,825€
-0,06%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 204,20 | 205,50 | 200,95 | 204,20 | 0,10% | 59.148,00 |
| 26.09.2024 | 202,50 | 206,30 | 202,50 | 204,00 | 1,80% | 49.070,00 |
| 25.09.2024 | 197,00 | 202,40 | 196,20 | 200,40 | -3,00% | 109.422,00 |
| 24.09.2024 | 207,60 | 208,05 | 204,55 | 206,60 | -0,34% | 38.331,00 |
| 23.09.2024 | 204,55 | 207,50 | 204,55 | 207,30 | 1,00% | 46.606,00 |
| 20.09.2024 | 205,30 | 206,35 | 203,55 | 205,25 | -0,12% | 40.114,00 |
| 19.09.2024 | 200,95 | 206,70 | 200,20 | 205,50 | 3,21% | 85.195,00 |
| 18.09.2024 | 199,96 | 200,95 | 198,42 | 199,10 | -0,25% | 23.578,00 |
| 17.09.2024 | 200,60 | 201,20 | 199,28 | 199,60 | -0,47% | 23.722,00 |
| 16.09.2024 | 199,76 | 203,00 | 198,48 | 200,55 | 0,47% | 62.118,00 |
| 13.09.2024 | 199,98 | 200,85 | 198,62 | 199,62 | 0,16% | 47.737,00 |
| 12.09.2024 | 197,60 | 199,94 | 197,32 | 199,30 | 1,11% | 41.000,00 |
| 11.09.2024 | 193,40 | 198,00 | 191,66 | 197,12 | 1,36% | 31.220,00 |
| 10.09.2024 | 195,50 | 196,00 | 191,52 | 194,48 | 0,48% | 35.065,00 |
| 09.09.2024 | 191,00 | 194,06 | 190,82 | 193,56 | 1,71% | 25.485,00 |
| 06.09.2024 | 191,50 | 193,66 | 190,30 | 190,30 | -0,76% | 25.357,00 |
| 05.09.2024 | 193,50 | 195,12 | 190,74 | 191,76 | -1,16% | 30.971,00 |
| 04.09.2024 | 194,98 | 196,20 | 193,32 | 194,02 | -1,00% | 45.000,00 |
| 03.09.2024 | 199,06 | 200,95 | 195,40 | 195,98 | -1,52% | 71.347,00 |
| 02.09.2024 | 197,82 | 199,70 | 197,26 | 199,00 | 0,25% | 35.648,00 |
| 30.08.2024 | 198,40 | 198,78 | 197,00 | 198,50 | 0,51% | 23.586,00 |
| 29.08.2024 | 195,12 | 199,34 | 194,98 | 197,50 | 1,22% | 54.479,00 |
| 28.08.2024 | 195,04 | 197,62 | 194,96 | 195,12 | 0,04% | 24.302,00 |
| 27.08.2024 | 194,20 | 195,66 | 192,94 | 195,04 | 0,56% | 17.308,00 |
| 26.08.2024 | 195,06 | 195,50 | 193,60 | 193,96 | -0,88% | 19.650,00 |
| 23.08.2024 | 196,62 | 197,40 | 194,96 | 195,68 | 0,13% | 25.935,00 |
| 22.08.2024 | 195,82 | 197,74 | 195,42 | 195,42 | -0,42% | 22.816,00 |
| 21.08.2024 | 196,10 | 197,52 | 195,70 | 196,24 | 0,12% | 25.128,00 |
| 20.08.2024 | 197,22 | 199,18 | 195,42 | 196,00 | -0,73% | 44.382,00 |
| 19.08.2024 | 195,90 | 197,44 | 194,72 | 197,44 | 0,88% | 27.769,00 |
| 16.08.2024 | 196,26 | 197,66 | 195,56 | 195,72 | 0,02% | 40.369,00 |
| 15.08.2024 | 192,94 | 196,38 | 192,42 | 195,68 | 1,68% | 39.133,00 |
| 14.08.2024 | 191,98 | 192,98 | 191,00 | 192,44 | 0,20% | 21.885,00 |
| 13.08.2024 | 189,62 | 192,06 | 189,02 | 192,06 | 1,94% | 28.172,00 |
| 12.08.2024 | 191,16 | 191,16 | 188,20 | 188,40 | -1,27% | 26.308,00 |
| 09.08.2024 | 188,52 | 190,98 | 187,86 | 190,82 | 1,02% | 32.785,00 |
| 08.08.2024 | 185,50 | 189,50 | 183,90 | 188,90 | 1,89% | 27.883,00 |
| 07.08.2024 | 186,50 | 188,44 | 183,00 | 185,40 | -0,16% | 38.384,00 |
| 06.08.2024 | 181,50 | 187,50 | 181,50 | 185,70 | 2,31% | 58.971,00 |
| 05.08.2024 | 180,00 | 182,70 | 176,52 | 181,50 | -3,19% | 150.056,00 |
| 02.08.2024 | 189,10 | 189,64 | 185,40 | 187,48 | -1,22% | 49.508,00 |
| 01.08.2024 | 195,48 | 195,48 | 189,02 | 189,80 | -2,82% | 43.605,00 |
| 31.07.2024 | 191,98 | 195,98 | 191,38 | 195,30 | 2,14% | 31.997,00 |
| 30.07.2024 | 193,48 | 194,08 | 191,20 | 191,20 | -1,16% | 25.069,00 |
| 29.07.2024 | 195,60 | 197,34 | 193,02 | 193,44 | -1,21% | 33.849,00 |
| 26.07.2024 | 194,20 | 196,78 | 193,48 | 195,80 | 0,55% | 35.976,00 |
| 25.07.2024 | 193,00 | 196,40 | 191,50 | 194,72 | 0,86% | 40.312,00 |
| 24.07.2024 | 196,20 | 196,78 | 193,06 | 193,06 | -2,49% | 77.454,00 |
| 23.07.2024 | 190,90 | 198,00 | 190,10 | 198,00 | 7,18% | 210.617,00 |
| 22.07.2024 | 181,28 | 184,76 | 180,62 | 184,74 | 2,18% | 32.853,00 |
| 19.07.2024 | 180,48 | 182,32 | 178,96 | 180,80 | -0,03% | 31.724,00 |
| 18.07.2024 | 182,70 | 184,34 | 179,34 | 180,86 | -0,96% | 42.247,00 |
| 17.07.2024 | 187,04 | 187,48 | 182,50 | 182,62 | -2,53% | 35.502,00 |
| 16.07.2024 | 186,74 | 188,32 | 186,42 | 187,36 | 0,19% | 17.818,00 |
| 15.07.2024 | 187,84 | 189,60 | 186,50 | 187,00 | -0,58% | 28.846,00 |
| 12.07.2024 | 186,20 | 189,14 | 185,50 | 188,10 | 1,41% | 25.596,00 |
| 11.07.2024 | 186,18 | 188,16 | 184,34 | 185,48 | -0,55% | 27.171,00 |
| 10.07.2024 | 185,30 | 186,94 | 185,00 | 186,50 | 0,50% | 23.772,00 |
| 09.07.2024 | 187,20 | 188,08 | 184,46 | 185,58 | -1,08% | 29.292,00 |
| 08.07.2024 | 188,70 | 190,94 | 187,04 | 187,60 | -1,07% | 43.164,00 |
| 05.07.2024 | 186,68 | 190,50 | 186,64 | 189,62 | 1,42% | 47.169,00 |
| 04.07.2024 | 187,98 | 188,98 | 186,62 | 186,96 | -0,54% | 22.457,00 |
| 03.07.2024 | 185,52 | 187,98 | 185,34 | 187,98 | 1,33% | 17.524,00 |
| 02.07.2024 | 185,26 | 186,64 | 182,48 | 185,52 | -0,04% | 27.418,00 |
| 01.07.2024 | 190,64 | 190,98 | 184,88 | 185,60 | -1,74% | 48.310,00 |
| 28.06.2024 | 187,58 | 190,90 | 187,36 | 188,88 | 0,67% | 64.298,00 |
| 27.06.2024 | 185,32 | 187,98 | 185,00 | 187,62 | 1,04% | 33.013,00 |
| 26.06.2024 | 182,52 | 187,56 | 182,32 | 185,68 | 1,92% | 71.011,00 |
| 25.06.2024 | 180,02 | 182,64 | 177,78 | 182,18 | 1,94% | 37.790,00 |
| 24.06.2024 | 180,50 | 181,74 | 177,86 | 178,72 | -1,27% | 23.852,00 |
| 21.06.2024 | 179,10 | 181,46 | 178,54 | 181,02 | 1,16% | 34.518,00 |
| 20.06.2024 | 177,10 | 179,98 | 176,62 | 178,94 | 1,61% | 25.707,00 |
| 19.06.2024 | 176,02 | 176,54 | 174,80 | 176,10 | 0,31% | 17.619,00 |
| 18.06.2024 | 176,94 | 177,28 | 174,88 | 175,56 | -0,99% | 20.840,00 |