160,680€
-0,66%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.03.2026 | 142,34 | 148,48 | 141,52 | 147,28 | 3,25% | 138.531,00 |
| 27.03.2026 | 146,50 | 147,28 | 142,02 | 142,64 | -2,30% | 114.775,00 |
| 26.03.2026 | 146,00 | 148,02 | 143,58 | 146,00 | -0,59% | 137.179,00 |
| 25.03.2026 | 148,74 | 150,50 | 145,44 | 146,86 | -1,10% | 154.865,00 |
| 24.03.2026 | 150,60 | 151,04 | 146,04 | 148,50 | -3,57% | 200.989,00 |
| 23.03.2026 | 151,30 | 161,00 | 149,32 | 154,00 | 0,40% | 198.505,00 |
| 20.03.2026 | 160,28 | 160,92 | 151,26 | 153,38 | -4,14% | 234.826,00 |
| 19.03.2026 | 160,02 | 162,46 | 158,42 | 160,00 | -0,25% | 153.347,00 |
| 18.03.2026 | 166,30 | 167,38 | 160,02 | 160,40 | -2,34% | 176.619,00 |
| 17.03.2026 | 165,94 | 167,22 | 163,86 | 164,24 | -1,25% | 97.892,00 |
| 16.03.2026 | 166,24 | 167,68 | 165,18 | 166,32 | 0,56% | 79.921,00 |
| 13.03.2026 | 166,04 | 168,30 | 164,94 | 165,40 | -0,07% | 61.317,00 |
| 12.03.2026 | 164,04 | 168,90 | 163,08 | 165,52 | 0,32% | 119.594,00 |
| 11.03.2026 | 169,80 | 170,38 | 163,10 | 165,00 | -3,07% | 195.475,00 |
| 10.03.2026 | 173,00 | 174,48 | 166,46 | 170,22 | -1,80% | 132.737,00 |
| 09.03.2026 | 170,02 | 173,48 | 167,02 | 173,34 | -0,29% | 110.548,00 |
| 06.03.2026 | 172,04 | 175,00 | 170,28 | 173,84 | 1,08% | 121.427,00 |
| 05.03.2026 | 166,28 | 172,74 | 166,22 | 171,98 | 2,24% | 140.394,00 |
| 04.03.2026 | 166,40 | 169,50 | 165,52 | 168,22 | -0,46% | 116.723,00 |
| 03.03.2026 | 165,96 | 169,48 | 161,20 | 169,00 | 0,52% | 234.527,00 |
| 02.03.2026 | 166,98 | 169,22 | 165,02 | 168,12 | -1,12% | 137.630,00 |
| 27.02.2026 | 172,50 | 173,00 | 168,26 | 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 |