184,530€
-0,49%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 186,16 | 186,48 | 183,85 | 184,66 | -0,42% | 25.398,00 |
| 29.09.2026 | 183,24 | 186,30 | 182,28 | 185,44 | 1,15% | 55.707,00 |
| 28.09.2026 | 185,04 | 186,78 | 178,60 | 183,34 | -0,93% | 94.222,00 |
| 25.09.2026 | 184,44 | 186,70 | 183,84 | 185,06 | 0,85% | 76.547,00 |
| 24.09.2026 | 185,02 | 185,46 | 182,38 | 183,50 | -0,80% | 50.629,00 |
| 23.09.2026 | 183,72 | 187,70 | 183,42 | 184,98 | 0,66% | 61.785,00 |
| 22.09.2026 | 182,66 | 187,34 | 181,54 | 183,76 | 0,49% | 79.402,00 |
| 21.09.2026 | 183,52 | 185,70 | 182,36 | 182,86 | -0,08% | 65.688,00 |
| 18.09.2026 | 186,82 | 187,20 | 182,60 | 183,00 | -1,77% | 65.047,00 |
| 17.09.2026 | 187,58 | 189,08 | 184,66 | 186,30 | 0,16% | 93.334,00 |
| 16.09.2026 | 187,22 | 187,88 | 182,24 | 186,00 | -0,34% | 92.417,00 |
| 15.09.2026 | 187,36 | 188,98 | 183,22 | 186,64 | -0,88% | 110.797,00 |
| 14.09.2026 | 177,94 | 189,00 | 177,94 | 188,30 | 5,49% | 201.142,00 |
| 11.09.2026 | 178,00 | 178,80 | 173,96 | 178,50 | 1,02% | 82.141,00 |
| 10.09.2026 | 181,14 | 181,90 | 175,14 | 176,70 | -1,93% | 114.717,00 |
| 09.09.2026 | 180,98 | 186,90 | 180,02 | 180,18 | -0,96% | 84.408,00 |
| 08.09.2026 | 181,98 | 183,60 | 180,02 | 181,92 | -0,19% | 59.900,00 |
| 07.09.2026 | 184,86 | 184,98 | 179,92 | 182,26 | -1,53% | 65.392,00 |
| 04.09.2026 | 185,38 | 189,88 | 184,86 | 185,10 | -0,77% | 111.110,00 |
| 03.09.2026 | 181,52 | 187,50 | 181,52 | 186,54 | 2,89% | 86.625,00 |
| 02.09.2026 | 183,18 | 184,66 | 180,10 | 181,30 | -1,21% | 77.612,00 |
| 01.09.2026 | 189,20 | 189,88 | 182,14 | 183,52 | -3,16% | 139.533,00 |
| 31.08.2026 | 189,78 | 192,06 | 188,58 | 189,50 | -0,71% | 134.461,00 |
| 28.08.2026 | 188,92 | 191,98 | 187,94 | 190,86 | 1,25% | 204.302,00 |
| 27.08.2026 | 184,50 | 190,68 | 181,16 | 188,50 | 4,12% | 320.421,00 |
| 26.08.2026 | 182,00 | 182,10 | 177,02 | 181,04 | -2,06% | 246.124,00 |
| 25.08.2026 | 187,28 | 187,52 | 182,72 | 184,84 | -1,14% | 104.728,00 |
| 24.08.2026 | 187,58 | 188,16 | 185,58 | 186,98 | 0,15% | 120.647,00 |
| 21.08.2026 | 185,78 | 188,28 | 183,58 | 186,70 | 0,59% | 190.591,00 |
| 20.08.2026 | 184,78 | 186,10 | 182,50 | 185,60 | 0,40% | 128.258,00 |
| 19.08.2026 | 181,42 | 186,90 | 180,44 | 184,86 | 1,63% | 218.472,00 |
| 18.08.2026 | 179,00 | 183,80 | 178,00 | 181,90 | 1,50% | 137.770,00 |
| 17.08.2026 | 179,72 | 180,80 | 177,74 | 179,22 | -0,32% | 110.007,00 |
| 14.08.2026 | 179,02 | 185,40 | 179,02 | 179,80 | -0,55% | 277.966,00 |
| 13.08.2026 | 176,92 | 181,62 | 174,70 | 180,80 | 2,18% | 196.824,00 |
| 12.08.2026 | 180,90 | 181,00 | 175,40 | 176,94 | -2,43% | 183.302,00 |
| 11.08.2026 | 179,92 | 183,20 | 178,22 | 181,34 | 0,82% | 175.377,00 |
| 10.08.2026 | 178,98 | 180,68 | 175,88 | 179,86 | 0,78% | 247.513,00 |
| 07.08.2026 | 172,52 | 179,52 | 172,12 | 178,46 | 3,35% | 336.624,00 |
| 06.08.2026 | 169,64 | 173,02 | 168,14 | 172,68 | 1,58% | 181.872,00 |
| 05.08.2026 | 168,40 | 172,54 | 167,30 | 170,00 | 0,71% | 254.450,00 |
| 04.08.2026 | 165,88 | 169,44 | 162,96 | 168,80 | 2,30% | 255.707,00 |
| 03.08.2026 | 160,00 | 168,68 | 159,06 | 165,00 | 3,51% | 310.072,00 |
| 31.07.2026 | 157,02 | 159,70 | 152,92 | 159,40 | 1,34% | 145.822,00 |
| 30.07.2026 | 161,48 | 162,86 | 154,36 | 157,30 | -3,03% | 261.821,00 |
| 29.07.2026 | 157,66 | 164,72 | 156,50 | 162,22 | 3,00% | 402.874,00 |
| 28.07.2026 | 151,48 | 159,70 | 151,12 | 157,50 | 4,48% | 368.062,00 |
| 27.07.2026 | 142,00 | 152,34 | 141,82 | 150,74 | 7,06% | 449.561,00 |
| 24.07.2026 | 131,36 | 141,60 | 131,02 | 140,80 | 8,73% | 476.405,00 |
| 23.07.2026 | 131,88 | 132,38 | 127,52 | 129,50 | -0,98% | 259.941,00 |
| 22.07.2026 | 136,10 | 137,00 | 129,70 | 130,78 | -3,98% | 438.466,00 |
| 21.07.2026 | 138,90 | 138,90 | 135,40 | 136,20 | -2,07% | 106.887,00 |
| 20.07.2026 | 138,80 | 140,00 | 135,04 | 139,08 | 0,42% | 112.695,00 |
| 17.07.2026 | 137,50 | 141,40 | 137,36 | 138,50 | -1,81% | 71.940,00 |
| 16.07.2026 | 137,06 | 141,06 | 135,16 | 141,06 | 3,43% | 176.730,00 |
| 15.07.2026 | 135,92 | 139,20 | 133,62 | 136,38 | 0,34% | 86.889,00 |
| 14.07.2026 | 140,38 | 140,50 | 130,92 | 135,92 | -3,08% | 245.694,00 |
| 13.07.2026 | 137,50 | 141,38 | 137,02 | 140,24 | 1,26% | 124.374,00 |
| 10.07.2026 | 138,02 | 140,42 | 137,04 | 138,50 | 0,04% | 72.885,00 |
| 09.07.2026 | 138,70 | 139,88 | 134,20 | 138,44 | -0,01% | 162.465,00 |
| 08.07.2026 | 143,52 | 143,68 | 137,16 | 138,46 | -3,30% | 131.622,00 |
| 07.07.2026 | 140,24 | 145,02 | 140,06 | 143,18 | 1,63% | 150.705,00 |
| 06.07.2026 | 140,78 | 142,70 | 139,08 | 140,88 | 1,12% | 129.224,00 |
| 03.07.2026 | 142,46 | 142,46 | 138,74 | 139,32 | -2,22% | 96.016,00 |
| 02.07.2026 | 140,94 | 142,48 | 137,80 | 142,48 | 1,64% | 180.126,00 |
| 01.07.2026 | 134,90 | 141,08 | 133,96 | 140,18 | 3,88% | 180.946,00 |
| 30.06.2026 | 136,70 | 138,70 | 133,16 | 134,94 | -0,94% | 130.742,00 |
| 29.06.2026 | 136,88 | 138,50 | 135,62 | 136,22 | 0,04% | 136.494,00 |
| 26.06.2026 | 131,50 | 136,16 | 131,00 | 136,16 | 4,10% | 121.914,00 |
| 25.06.2026 | 134,64 | 134,98 | 130,80 | 130,80 | -2,94% | 179.269,00 |
| 24.06.2026 | 135,30 | 136,08 | 132,14 | 134,76 | -0,03% | 103.854,00 |
| 23.06.2026 | 131,50 | 136,22 | 130,84 | 134,80 | 2,82% | 147.826,00 |
| 22.06.2026 | 134,38 | 135,12 | 130,82 | 131,10 | -2,16% | 244.711,00 |
| 19.06.2026 | 134,90 | 136,70 | 132,26 | 134,00 | -1,30% | 254.253,00 |
| 18.06.2026 | 140,10 | 141,28 | 134,38 | 135,76 | -2,12% | 336.095,00 |
| 17.06.2026 | 142,98 | 143,98 | 138,70 | 138,70 | -2,41% | 146.651,00 |
| 16.06.2026 | 142,78 | 145,94 | 142,02 | 142,12 | -0,24% | 111.283,00 |
| 15.06.2026 | 145,00 | 146,66 | 142,02 | 142,46 | 0,66% | 184.357,00 |
| 12.06.2026 | 141,90 | 143,38 | 138,32 | 141,52 | 0,37% | 257.415,00 |
| 11.06.2026 | 148,10 | 148,42 | 139,34 | 141,00 | -4,79% | 358.417,00 |
| 10.06.2026 | 154,68 | 155,14 | 146,20 | 148,10 | -4,61% | 185.803,00 |
| 09.06.2026 | 158,98 | 158,98 | 152,66 | 155,26 | -1,65% | 141.136,00 |
| 08.06.2026 | 160,00 | 161,00 | 157,42 | 157,86 | -1,86% | 122.355,00 |
| 05.06.2026 | 161,18 | 168,74 | 159,46 | 160,86 | -0,63% | 254.240,00 |
| 04.06.2026 | 155,70 | 165,54 | 155,26 | 161,88 | 3,60% | 187.013,00 |
| 03.06.2026 | 164,38 | 165,34 | 155,06 | 156,26 | -5,08% | 191.531,00 |
| 02.06.2026 | 168,80 | 173,24 | 160,60 | 164,62 | -2,43% | 328.581,00 |
| 01.06.2026 | 158,00 | 168,78 | 157,12 | 168,72 | 7,88% | 447.200,00 |
| 29.05.2026 | 152,48 | 156,40 | 150,42 | 156,40 | 3,51% | 162.568,00 |
| 28.05.2026 | 149,38 | 153,16 | 147,70 | 151,10 | 0,73% | 133.909,00 |
| 27.05.2026 | 150,96 | 152,00 | 148,36 | 150,00 | -0,56% | 133.284,00 |
| 26.05.2026 | 154,48 | 154,84 | 150,52 | 150,84 | -2,19% | 101.839,00 |
| 25.05.2026 | 154,76 | 154,76 | 151,84 | 154,22 | 1,39% | 57.614,00 |
| 22.05.2026 | 153,32 | 154,80 | 150,34 | 152,10 | 0,73% | 122.709,00 |
| 21.05.2026 | 154,30 | 154,30 | 149,30 | 151,00 | -2,01% | 162.244,00 |
| 20.05.2026 | 155,36 | 156,20 | 150,44 | 154,10 | -0,52% | 169.676,00 |
| 19.05.2026 | 149,28 | 159,56 | 148,22 | 154,90 | 3,50% | 376.473,00 |
| 18.05.2026 | 144,98 | 150,00 | 143,26 | 149,66 | 2,62% | 157.507,00 |
| 15.05.2026 | 140,50 | 145,92 | 139,64 | 145,84 | 3,58% | 163.209,00 |
| 14.05.2026 | 138,28 | 141,70 | 137,08 | 140,80 | 2,03% | 99.966,00 |