184,750€
-0,06%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 184,18 | 184,87 | 182,50 | 184,76 | -0,05% | 40.087,00 |
| 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 |
| 13.05.2026 | 143,02 | 143,74 | 135,52 | 138,00 | -2,58% | 281.893,00 |
| 12.05.2026 | 144,32 | 145,24 | 140,84 | 141,66 | -1,64% | 144.680,00 |
| 11.05.2026 | 147,00 | 148,62 | 143,64 | 144,02 | -2,13% | 120.519,00 |
| 08.05.2026 | 150,08 | 150,48 | 145,28 | 147,16 | -1,64% | 125.532,00 |
| 07.05.2026 | 148,00 | 153,10 | 147,12 | 149,62 | 1,18% | 167.288,00 |
| 06.05.2026 | 148,80 | 156,42 | 146,88 | 147,88 | -1,40% | 236.199,00 |
| 05.05.2026 | 147,50 | 150,74 | 146,76 | 149,98 | 1,68% | 139.707,00 |
| 04.05.2026 | 147,82 | 149,10 | 145,78 | 147,50 | 2,15% | 128.073,00 |
| 30.04.2026 | 145,02 | 147,50 | 143,72 | 144,40 | -0,69% | 99.112,00 |
| 29.04.2026 | 149,10 | 149,70 | 144,56 | 145,40 | -2,22% | 106.303,00 |
| 28.04.2026 | 148,94 | 150,10 | 147,58 | 148,70 | -0,20% | 97.774,00 |
| 27.04.2026 | 149,90 | 150,50 | 146,86 | 149,00 | -0,31% | 138.221,00 |
| 24.04.2026 | 149,90 | 151,50 | 146,50 | 149,46 | 6,36% | 311.455,00 |
| 23.04.2026 | 145,00 | 146,96 | 139,26 | 140,52 | -5,69% | 360.119,00 |
| 22.04.2026 | 153,02 | 153,48 | 147,48 | 149,00 | -1,00% | 171.721,00 |
| 21.04.2026 | 152,02 | 153,48 | 150,50 | 150,50 | -1,10% | 116.454,00 |
| 20.04.2026 | 153,48 | 155,50 | 149,88 | 152,18 | -1,37% | 176.619,00 |
| 17.04.2026 | 151,78 | 159,38 | 151,56 | 154,30 | 2,73% | 280.920,00 |
| 16.04.2026 | 148,56 | 152,80 | 147,20 | 150,20 | 1,90% | 247.607,00 |
| 15.04.2026 | 143,20 | 147,80 | 142,52 | 147,40 | 3,12% | 143.478,00 |
| 14.04.2026 | 144,00 | 145,52 | 141,56 | 142,94 | -0,79% | 158.946,00 |
| 13.04.2026 | 139,00 | 144,48 | 138,02 | 144,08 | 3,30% | 165.964,00 |
| 10.04.2026 | 140,88 | 142,00 | 138,40 | 139,48 | -0,90% | 199.227,00 |
| 09.04.2026 | 147,20 | 147,50 | 137,66 | 140,74 | -3,51% | 294.043,00 |
| 08.04.2026 | 151,30 | 154,56 | 145,20 | 145,86 | -0,14% | 203.001,00 |
| 07.04.2026 | 149,60 | 150,00 | 144,14 | 146,06 | -2,26% | 113.461,00 |
| 02.04.2026 | 146,60 | 149,46 | 144,36 | 149,44 | 1,45% | 88.515,00 |
| 01.04.2026 | 149,06 | 151,10 | 146,00 | 147,30 | -0,65% | 140.180,00 |
| 31.03.2026 | 147,74 | 148,84 | 145,94 | 148,26 | 0,67% | 124.465,00 |