216,925€
-1,87%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 218,60 | 219,10 | 215,90 | 217,30 | -1,70% | 1.436.129,00 |
| 14.11.2024 | 216,35 | 221,05 | 216,20 | 221,05 | 0,73% | 1.710.863,00 |
| 13.11.2024 | 219,00 | 219,65 | 216,25 | 219,45 | -0,43% | 1.507.152,00 |
| 12.11.2024 | 220,00 | 222,80 | 219,70 | 220,40 | -0,54% | 1.471.087,00 |
| 11.11.2024 | 222,75 | 223,75 | 221,35 | 221,60 | 0,09% | 1.206.912,00 |
| 08.11.2024 | 222,95 | 223,45 | 219,90 | 221,40 | 0,64% | 1.236.943,00 |
| 07.11.2024 | 214,75 | 221,10 | 214,75 | 220,00 | 3,31% | - |
| 06.11.2024 | 217,80 | 219,75 | 212,95 | 212,95 | -1,25% | 1.733.240,00 |
| 05.11.2024 | 214,00 | 216,05 | 213,65 | 215,65 | 0,87% | 723.021,00 |
| 04.11.2024 | 215,75 | 216,00 | 212,60 | 213,80 | -1,36% | 827.154,00 |
| 01.11.2024 | 215,85 | 217,00 | 214,15 | 216,75 | 0,91% | 1.320.549,00 |
| 31.10.2024 | 216,70 | 218,05 | 213,25 | 214,80 | -2,16% | 1.751.632,00 |
| 30.10.2024 | 223,75 | 224,10 | 219,35 | 219,55 | -1,99% | 1.609.493,00 |
| 29.10.2024 | 223,10 | 224,60 | 222,50 | 224,00 | 0,58% | 1.203.241,00 |
| 28.10.2024 | 220,75 | 223,05 | 220,40 | 222,70 | 0,75% | 1.271.298,00 |
| 25.10.2024 | 219,50 | 221,80 | 219,50 | 221,05 | 0,91% | 1.376.516,00 |
| 24.10.2024 | 218,65 | 220,40 | 216,95 | 219,05 | 0,18% | 1.202.150,00 |
| 23.10.2024 | 215,05 | 219,85 | 214,15 | 218,65 | 1,58% | 1.429.594,00 |
| 22.10.2024 | 221,65 | 223,20 | 215,25 | 215,25 | 2,14% | 2.857.814,00 |
| 21.10.2024 | 213,00 | 214,05 | 210,75 | 210,75 | -0,99% | 1.273.312,00 |
| 18.10.2024 | 210,70 | 213,25 | 209,90 | 212,85 | 0,59% | 1.221.882,00 |
| 17.10.2024 | 210,95 | 212,75 | 210,20 | 211,60 | 0,45% | 1.139.463,00 |
| 16.10.2024 | 211,50 | 213,10 | 210,25 | 210,65 | 0,41% | 1.556.440,00 |
| 15.10.2024 | 213,60 | 214,55 | 208,95 | 209,80 | -0,83% | 1.922.303,00 |
| 14.10.2024 | 209,00 | 211,90 | 208,70 | 211,55 | 1,41% | 872.373,00 |
| 11.10.2024 | 205,75 | 208,60 | 205,30 | 208,60 | 1,24% | 1.282.328,00 |
| 10.10.2024 | 207,80 | 208,25 | 204,50 | 206,05 | -0,87% | 1.140.645,00 |
| 09.10.2024 | 205,65 | 208,00 | 204,40 | 207,85 | 1,39% | 1.030.514,00 |
| 08.10.2024 | 200,90 | 205,00 | 200,05 | 205,00 | 2,35% | 1.192.951,00 |
| 07.10.2024 | 200,65 | 201,15 | 199,64 | 200,30 | -0,20% | 959.990,00 |
| 04.10.2024 | 199,60 | 201,80 | 198,52 | 200,70 | -0,05% | 1.192.147,00 |
| 03.10.2024 | 199,42 | 202,20 | 199,12 | 200,80 | -1,45% | 1.394.256,00 |
| 02.10.2024 | 204,25 | 204,75 | 201,20 | 203,75 | -0,27% | 820.111,00 |
| 01.10.2024 | 206,95 | 208,65 | 203,65 | 204,30 | -0,05% | 1.474.402,00 |
| 30.09.2024 | 204,55 | 207,05 | 204,40 | 204,40 | -0,63% | 1.774.113,00 |
| 27.09.2024 | 203,80 | 205,70 | 201,00 | 205,70 | 0,59% | 1.830.530,00 |
| 26.09.2024 | 205,80 | 206,40 | 203,10 | 204,50 | 1,34% | 1.454.845,00 |
| 25.09.2024 | 199,00 | 202,45 | 198,00 | 201,80 | -2,44% | 1.927.510,00 |
| 24.09.2024 | 207,85 | 208,05 | 204,60 | 206,85 | 0,00% | 1.014.546,00 |
| 23.09.2024 | 205,55 | 207,50 | 205,35 | 206,85 | 1,15% | 810.622,00 |
| 20.09.2024 | 205,30 | 206,40 | 203,60 | 204,50 | -0,78% | 2.904.866,00 |
| 19.09.2024 | 201,75 | 206,70 | 200,25 | 206,10 | 3,27% | 1.749.391,00 |
| 18.09.2024 | 200,35 | 200,75 | 198,40 | 199,58 | -0,53% | 1.154.885,00 |
| 17.09.2024 | 200,25 | 201,20 | 199,36 | 200,65 | 0,25% | 1.320.645,00 |
| 16.09.2024 | 198,68 | 203,65 | 198,04 | 200,15 | -0,25% | 1.145.884,00 |
| 13.09.2024 | 199,00 | 200,95 | 198,02 | 200,65 | 0,74% | 1.655.805,00 |
| 12.09.2024 | 198,00 | 199,68 | 197,38 | 199,18 | 2,45% | 1.586.240,00 |
| 11.09.2024 | 193,38 | 195,44 | 191,62 | 194,42 | 0,98% | 1.677.725,00 |
| 10.09.2024 | 194,74 | 194,96 | 192,08 | 192,54 | -0,02% | 1.829.506,00 |
| 09.09.2024 | 192,02 | 193,24 | 191,54 | 192,58 | 0,98% | 1.242.997,00 |
| 06.09.2024 | 190,82 | 193,70 | 190,04 | 190,72 | -0,38% | 1.563.474,00 |
| 05.09.2024 | 193,52 | 195,12 | 190,74 | 191,44 | -1,11% | 1.066.320,00 |
| 04.09.2024 | 194,28 | 195,80 | 192,74 | 193,58 | -2,33% | 1.490.229,00 |
| 03.09.2024 | 199,86 | 201,05 | 198,04 | 198,20 | -0,83% | 1.387.171,00 |
| 02.09.2024 | 198,26 | 199,86 | 197,24 | 199,86 | 1,08% | 844.698,00 |
| 30.08.2024 | 197,42 | 198,42 | 196,90 | 197,72 | -0,65% | 1.653.279,00 |
| 29.08.2024 | 195,18 | 199,02 | 194,58 | 199,02 | 1,96% | 1.098.807,00 |
| 28.08.2024 | 196,72 | 197,66 | 195,14 | 195,20 | -0,03% | 887.710,00 |
| 27.08.2024 | 194,18 | 195,26 | 192,86 | 195,26 | 0,55% | 842.989,00 |
| 26.08.2024 | 194,98 | 196,00 | 193,58 | 194,20 | -0,73% | 753.252,00 |
| 23.08.2024 | 196,20 | 197,24 | 194,92 | 195,62 | -0,47% | 1.083.718,00 |
| 22.08.2024 | 196,30 | 197,82 | 195,68 | 196,54 | 0,02% | 966.824,00 |
| 21.08.2024 | 196,68 | 197,58 | 195,80 | 196,50 | 0,31% | 818.786,00 |
| 20.08.2024 | 198,44 | 199,20 | 195,90 | 195,90 | -0,68% | 1.097.210,00 |
| 19.08.2024 | 195,84 | 197,24 | 194,68 | 197,24 | 0,22% | 924.167,00 |
| 16.08.2024 | 195,50 | 197,68 | 195,50 | 196,80 | 0,42% | 1.397.093,00 |
| 15.08.2024 | 193,82 | 196,10 | 192,50 | 195,98 | 2,03% | 1.016.214,00 |
| 14.08.2024 | 192,00 | 192,88 | 190,94 | 192,08 | 0,26% | 765.834,00 |
| 13.08.2024 | 190,00 | 191,58 | 189,22 | 191,58 | 1,20% | 723.583,00 |
| 12.08.2024 | 190,18 | 190,72 | 188,10 | 189,30 | -0,33% | 874.018,00 |
| 09.08.2024 | 188,22 | 189,98 | 187,64 | 189,92 | 0,87% | 1.000.726,00 |
| 08.08.2024 | 184,80 | 188,28 | 183,74 | 188,28 | 0,16% | 1.490.720,00 |
| 07.08.2024 | 185,94 | 188,48 | 185,72 | 187,98 | 1,39% | 1.632.195,00 |
| 06.08.2024 | 181,90 | 186,54 | 181,78 | 185,40 | 2,31% | 1.986.171,00 |
| 05.08.2024 | 179,64 | 182,22 | 176,72 | 181,22 | -2,65% | 2.794.360,00 |
| 02.08.2024 | 189,00 | 189,80 | 185,24 | 186,16 | -2,77% | 2.112.796,00 |
| 01.08.2024 | 196,00 | 196,44 | 191,46 | 191,46 | -1,83% | 1.443.589,00 |
| 31.07.2024 | 191,58 | 195,16 | 191,40 | 195,02 | 1,56% | 1.551.667,00 |
| 30.07.2024 | 193,30 | 194,04 | 190,42 | 192,02 | -0,45% | 1.201.382,00 |
| 29.07.2024 | 196,00 | 197,46 | 192,88 | 192,88 | -1,48% | 1.263.955,00 |
| 26.07.2024 | 194,74 | 196,44 | 193,38 | 195,78 | 0,29% | 1.081.655,00 |
| 25.07.2024 | 192,50 | 195,84 | 191,44 | 195,22 | 0,72% | 1.790.785,00 |
| 24.07.2024 | 195,56 | 196,42 | 193,16 | 193,82 | -1,48% | 2.111.569,00 |
| 23.07.2024 | 193,90 | 196,98 | 192,88 | 196,74 | 7,15% | 2.570.273,00 |
| 22.07.2024 | 181,20 | 184,42 | 180,58 | 183,62 | 1,17% | 1.193.070,00 |
| 19.07.2024 | 180,92 | 181,76 | 178,86 | 181,50 | 0,51% | 2.036.212,00 |
| 18.07.2024 | 183,50 | 184,38 | 180,26 | 180,58 | -1,46% | 1.486.221,00 |
| 17.07.2024 | 185,88 | 187,44 | 183,26 | 183,26 | -2,12% | 1.089.930,00 |
| 16.07.2024 | 187,22 | 188,36 | 186,44 | 187,22 | -0,29% | 796.666,00 |
| 15.07.2024 | 188,68 | 189,66 | 187,62 | 187,76 | -0,52% | 850.866,00 |
| 12.07.2024 | 186,28 | 189,24 | 185,44 | 188,74 | 1,22% | 1.401.019,00 |
| 11.07.2024 | 186,30 | 188,48 | 184,10 | 186,46 | 0,36% | 1.046.828,00 |
| 10.07.2024 | 185,56 | 186,96 | 184,90 | 185,80 | 0,56% | 895.266,00 |
| 09.07.2024 | 186,70 | 188,12 | 184,58 | 184,76 | -1,64% | 1.175.247,00 |
| 08.07.2024 | 190,00 | 190,98 | 187,74 | 187,84 | -0,66% | 1.064.391,00 |
| 05.07.2024 | 188,04 | 190,84 | 187,96 | 189,08 | 1,10% | 1.003.301,00 |
| 04.07.2024 | 188,88 | 189,14 | 186,60 | 187,02 | -0,34% | 508.674,00 |
| 03.07.2024 | 185,84 | 187,80 | 185,50 | 187,66 | 1,33% | 1.235.392,00 |
| 02.07.2024 | 186,00 | 186,70 | 182,34 | 185,20 | -0,26% | 1.059.935,00 |
| 01.07.2024 | 188,70 | 189,40 | 185,12 | 185,68 | -2,03% | 1.486.789,00 |