274,425€
-0,68%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2025 | 277,42 | 278,35 | 274,30 | 275,20 | -0,40% | - |
| 19.02.2025 | 283,25 | 283,50 | 275,35 | 276,30 | -0,74% | 1.348.986,00 |
| 18.02.2025 | 279,45 | 280,95 | 277,35 | 278,35 | -0,62% | 1.004.027,00 |
| 17.02.2025 | 276,95 | 280,20 | 275,95 | 280,10 | 1,14% | 694.626,00 |
| 14.02.2025 | 279,50 | 280,70 | 276,05 | 276,95 | -1,20% | 1.531.310,00 |
| 13.02.2025 | 277,80 | 281,35 | 276,30 | 280,30 | 0,41% | 1.604.414,00 |
| 12.02.2025 | 279,50 | 280,65 | 276,20 | 279,15 | 0,29% | 1.571.018,00 |
| 11.02.2025 | 272,30 | 278,35 | 272,05 | 278,35 | 2,41% | 1.661.414,00 |
| 10.02.2025 | 271,95 | 272,90 | 269,90 | 271,80 | 0,30% | 1.242.452,00 |
| 07.02.2025 | 273,45 | 274,45 | 270,50 | 271,00 | -0,97% | 1.240.718,00 |
| 06.02.2025 | 272,35 | 273,75 | 269,75 | 273,65 | 1,05% | 1.271.242,00 |
| 05.02.2025 | 266,25 | 271,10 | 265,75 | 270,80 | 1,31% | 957.952,00 |
| 04.02.2025 | 263,15 | 267,50 | 262,50 | 267,30 | 1,58% | 1.081.908,00 |
| 03.02.2025 | 261,40 | 265,85 | 260,60 | 263,15 | -1,99% | 2.065.204,00 |
| 31.01.2025 | 268,50 | 269,85 | 267,60 | 268,50 | 0,17% | 1.625.440,00 |
| 30.01.2025 | 268,55 | 269,00 | 264,40 | 268,05 | 0,32% | 1.245.165,00 |
| 29.01.2025 | 263,60 | 269,35 | 260,80 | 267,20 | 1,75% | 1.639.089,00 |
| 28.01.2025 | 269,00 | 269,60 | 256,95 | 262,60 | 0,46% | 2.447.899,00 |
| 27.01.2025 | 260,00 | 263,10 | 256,45 | 261,40 | -0,82% | 1.964.517,00 |
| 24.01.2025 | 264,00 | 264,85 | 262,00 | 263,55 | 0,44% | 1.387.828,00 |
| 23.01.2025 | 259,80 | 263,15 | 259,55 | 262,40 | 0,04% | 1.623.949,00 |
| 22.01.2025 | 259,00 | 264,10 | 258,40 | 262,30 | 2,16% | 1.458.993,00 |
| 21.01.2025 | 256,90 | 257,80 | 255,60 | 256,75 | 0,29% | 1.227.490,00 |
| 20.01.2025 | 256,00 | 256,70 | 254,95 | 256,00 | -0,33% | 943.928,00 |
| 17.01.2025 | 254,50 | 256,85 | 253,50 | 256,85 | 0,71% | 1.876.721,00 |
| 16.01.2025 | 254,70 | 256,15 | 253,30 | 255,05 | 0,57% | 1.248.145,00 |
| 15.01.2025 | 248,30 | 254,30 | 246,00 | 253,60 | 2,51% | 1.857.979,00 |
| 14.01.2025 | 244,30 | 248,70 | 243,70 | 247,40 | 1,44% | 1.156.901,00 |
| 13.01.2025 | 244,10 | 245,90 | 242,10 | 243,90 | -0,79% | 1.209.566,00 |
| 10.01.2025 | 244,15 | 247,60 | 244,05 | 245,85 | 0,29% | 1.377.087,00 |
| 09.01.2025 | 244,75 | 246,45 | 244,05 | 245,15 | 0,16% | 641.680,00 |
| 08.01.2025 | 242,65 | 248,60 | 242,65 | 244,75 | 0,60% | 1.333.654,00 |
| 07.01.2025 | 239,30 | 244,45 | 239,25 | 243,30 | 1,69% | 1.698.060,00 |
| 06.01.2025 | 235,15 | 239,25 | 234,35 | 239,25 | 1,87% | 1.532.023,00 |
| 03.01.2025 | 237,00 | 237,65 | 234,35 | 234,85 | -1,55% | 934.542,00 |
| 02.01.2025 | 236,30 | 238,95 | 235,10 | 238,55 | 0,95% | 1.327.871,00 |
| 30.12.2024 | 238,55 | 238,55 | 235,75 | 236,30 | -1,34% | 723.232,00 |
| 27.12.2024 | 241,40 | 241,40 | 237,95 | 239,50 | 1,33% | 1.478.656,00 |
| 23.12.2024 | 236,20 | 237,60 | 234,95 | 236,35 | -0,17% | 1.010.585,00 |
| 20.12.2024 | 235,00 | 238,70 | 232,25 | 236,75 | -0,13% | 5.083.929,00 |
| 19.12.2024 | 238,90 | 239,25 | 235,85 | 237,05 | -1,35% | 2.125.530,00 |
| 18.12.2024 | 238,95 | 241,50 | 238,75 | 240,30 | 0,52% | 1.260.084,00 |
| 17.12.2024 | 239,25 | 241,05 | 238,40 | 239,05 | -0,66% | 1.365.340,00 |
| 16.12.2024 | 239,50 | 241,80 | 237,25 | 240,65 | -0,17% | 1.275.144,00 |
| 13.12.2024 | 241,45 | 243,40 | 239,70 | 241,05 | -0,19% | 1.450.121,00 |
| 12.12.2024 | 238,00 | 242,10 | 237,85 | 241,50 | 1,22% | 1.375.884,00 |
| 11.12.2024 | 239,50 | 240,00 | 233,90 | 238,60 | -0,60% | 2.172.229,00 |
| 10.12.2024 | 238,65 | 242,05 | 238,35 | 240,05 | -0,19% | 1.549.934,00 |
| 09.12.2024 | 240,50 | 241,85 | 238,60 | 240,50 | -0,62% | 1.492.120,00 |
| 06.12.2024 | 240,65 | 242,10 | 238,90 | 242,00 | 0,27% | 1.154.210,00 |
| 05.12.2024 | 241,25 | 242,50 | 239,75 | 241,35 | -0,14% | 1.744.989,00 |
| 04.12.2024 | 234,30 | 241,95 | 234,15 | 241,70 | 3,76% | 1.565.247,00 |
| 03.12.2024 | 230,05 | 233,10 | 229,85 | 232,95 | 0,82% | 1.476.605,00 |
| 02.12.2024 | 223,95 | 231,05 | 223,30 | 231,05 | 2,73% | 1.878.851,00 |
| 29.11.2024 | 220,85 | 225,35 | 220,05 | 224,90 | 1,70% | 1.507.594,00 |
| 28.11.2024 | 221,50 | 222,55 | 220,50 | 221,15 | 0,45% | 623.308,00 |
| 27.11.2024 | 222,15 | 222,40 | 219,00 | 220,15 | -1,37% | 999.232,00 |
| 26.11.2024 | 222,35 | 224,20 | 222,30 | 223,20 | -0,13% | 1.151.866,00 |
| 25.11.2024 | 227,30 | 227,70 | 223,40 | 223,50 | -1,06% | 1.948.868,00 |
| 22.11.2024 | 226,00 | 227,45 | 223,65 | 225,90 | 0,53% | 1.461.096,00 |
| 21.11.2024 | 222,50 | 224,70 | 220,70 | 224,70 | 1,86% | 1.446.119,00 |
| 20.11.2024 | 221,65 | 223,35 | 219,70 | 220,60 | 0,32% | 1.393.683,00 |
| 19.11.2024 | 218,55 | 219,95 | 215,35 | 219,90 | 0,59% | 1.302.866,00 |
| 18.11.2024 | 216,60 | 218,90 | 216,50 | 218,60 | 0,60% | 865.478,00 |
| 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 | 0,36% | 1.236.943,00 |
| 07.11.2024 | 215,10 | 221,05 | 215,10 | 220,60 | 3,59% | 1.665.250,00 |
| 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 |