116,290€
0,81%
Echtzeit-Aktienkurs SAP SE O.N.
Bid:
Ask:
Aktienkurse zur SAP SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 115,26 | 116,44 | 115,26 | 116,06 | 0,61% | 2.102.556,00 |
| 30.03.2023 | 114,94 | 115,54 | 114,62 | 115,36 | 0,66% | 1.347.212,00 |
| 29.03.2023 | 114,36 | 114,60 | 113,48 | 114,60 | 0,76% | 1.565.811,00 |
| 28.03.2023 | 114,36 | 114,76 | 113,48 | 113,74 | -0,54% | 858.486,00 |
| 27.03.2023 | 114,60 | 115,26 | 114,06 | 114,36 | 0,33% | 1.257.060,00 |
| 24.03.2023 | 114,76 | 115,40 | 113,30 | 113,98 | -0,61% | 2.014.219,00 |
| 23.03.2023 | 113,80 | 115,06 | 113,12 | 114,68 | 0,79% | 1.610.398,00 |
| 22.03.2023 | 114,00 | 114,28 | 113,48 | 113,78 | -0,05% | 1.244.009,00 |
| 21.03.2023 | 113,10 | 114,14 | 112,62 | 113,84 | 0,80% | 1.529.457,00 |
| 20.03.2023 | 111,54 | 113,78 | 110,38 | 112,94 | 1,22% | 1.971.293,00 |
| 17.03.2023 | 113,50 | 114,38 | 111,00 | 111,58 | -0,94% | 5.400.835,00 |
| 16.03.2023 | 109,56 | 112,92 | 108,50 | 112,64 | 3,93% | 2.807.670,00 |
| 15.03.2023 | 109,26 | 109,60 | 107,04 | 108,38 | -1,53% | 2.876.509,00 |
| 14.03.2023 | 107,94 | 110,54 | 107,92 | 110,06 | 2,65% | 1.783.373,00 |
| 13.03.2023 | 110,76 | 111,22 | 106,28 | 107,22 | -2,95% | 2.765.499,00 |
| 10.03.2023 | 109,50 | 111,28 | 109,42 | 110,48 | -0,86% | 1.522.059,00 |
| 09.03.2023 | 110,44 | 111,94 | 109,52 | 111,44 | 0,54% | 1.025.204,00 |
| 08.03.2023 | 110,24 | 111,28 | 110,10 | 110,84 | 0,05% | 1.359.747,00 |
| 07.03.2023 | 112,00 | 112,48 | 110,76 | 110,78 | -1,05% | 1.234.479,00 |
| 06.03.2023 | 109,96 | 113,44 | 109,76 | 111,96 | 2,36% | 2.208.607,00 |
| 03.03.2023 | 107,86 | 109,84 | 107,84 | 109,38 | 2,01% | 1.819.425,00 |
| 02.03.2023 | 106,14 | 107,50 | 105,42 | 107,22 | 0,56% | 1.434.347,00 |
| 01.03.2023 | 107,78 | 108,38 | 106,26 | 106,62 | -0,80% | 1.242.357,00 |
| 28.02.2023 | 108,16 | 108,18 | 107,32 | 107,48 | -0,83% | 1.728.280,00 |
| 27.02.2023 | 107,80 | 109,12 | 107,62 | 108,38 | 1,37% | 1.252.955,00 |
| 24.02.2023 | 108,96 | 109,72 | 106,92 | 106,92 | -1,73% | 5.340.632,00 |
| 23.02.2023 | 109,22 | 110,16 | 108,72 | 108,80 | 0,07% | 1.021.388,00 |
| 22.02.2023 | 108,32 | 108,94 | 107,34 | 108,72 | 0,89% | 1.132.309,00 |
| 21.02.2023 | 108,90 | 109,18 | 107,36 | 107,76 | -1,39% | 1.530.426,00 |
| 20.02.2023 | 109,56 | 109,68 | 108,62 | 109,28 | -0,18% | 615.044,00 |
| 17.02.2023 | 109,00 | 109,88 | 108,20 | 109,48 | -1,37% | 1.749.234,00 |
| 16.02.2023 | 111,50 | 111,82 | 109,86 | 111,00 | 0,18% | 1.292.208,00 |
| 15.02.2023 | 109,90 | 110,98 | 109,76 | 110,80 | 0,82% | 1.110.499,00 |
| 14.02.2023 | 109,96 | 111,32 | 109,80 | 109,90 | -0,20% | 1.254.696,00 |
| 13.02.2023 | 109,50 | 110,34 | 109,20 | 110,12 | 0,46% | 984.624,00 |
| 10.02.2023 | 110,66 | 110,82 | 109,12 | 109,62 | -1,56% | 1.638.535,00 |
| 09.02.2023 | 110,98 | 112,16 | 110,94 | 111,36 | 0,63% | 1.312.550,00 |
| 08.02.2023 | 111,44 | 111,48 | 110,32 | 110,66 | -0,20% | 1.530.868,00 |
| 07.02.2023 | 111,50 | 111,56 | 110,28 | 110,88 | -0,86% | 1.596.841,00 |
| 06.02.2023 | 111,40 | 112,28 | 111,00 | 111,84 | -0,39% | 1.484.608,00 |
| 03.02.2023 | 111,50 | 112,28 | 110,64 | 112,28 | -0,27% | 1.918.758,00 |
| 02.02.2023 | 110,00 | 112,74 | 109,90 | 112,58 | 3,06% | 2.845.182,00 |
| 01.02.2023 | 107,66 | 109,92 | 107,56 | 109,24 | 0,79% | 2.197.111,00 |
| 31.01.2023 | 106,98 | 108,38 | 106,14 | 108,38 | 1,20% | 2.031.207,00 |
| 30.01.2023 | 104,04 | 107,48 | 103,74 | 107,10 | 2,19% | 2.334.266,00 |
| 27.01.2023 | 102,78 | 104,96 | 102,40 | 104,80 | -0,19% | 2.084.498,00 |
| 26.01.2023 | 105,20 | 105,58 | 101,46 | 105,00 | -0,89% | 3.430.189,00 |
| 25.01.2023 | 106,90 | 107,10 | 105,14 | 105,94 | -0,64% | 1.259.402,00 |
| 24.01.2023 | 106,90 | 107,32 | 106,24 | 106,62 | -0,60% | 1.327.348,00 |
| 23.01.2023 | 107,62 | 107,96 | 106,48 | 107,26 | 0,26% | 1.099.041,00 |
| 20.01.2023 | 107,00 | 107,24 | 105,84 | 106,98 | 0,45% | 1.802.253,00 |
| 19.01.2023 | 108,48 | 108,60 | 106,02 | 106,50 | -2,29% | 2.203.122,00 |
| 18.01.2023 | 108,00 | 109,42 | 107,40 | 109,00 | 1,58% | 1.656.208,00 |
| 17.01.2023 | 107,06 | 108,28 | 106,18 | 107,30 | -0,11% | 1.482.660,00 |
| 16.01.2023 | 107,94 | 107,94 | 107,02 | 107,42 | -0,20% | 952.506,00 |
| 13.01.2023 | 107,28 | 108,00 | 106,98 | 107,64 | 0,84% | 1.774.166,00 |
| 12.01.2023 | 106,16 | 107,44 | 105,62 | 106,74 | 0,09% | 1.880.775,00 |
| 11.01.2023 | 105,00 | 106,64 | 103,80 | 106,64 | 1,87% | 1.720.861,00 |
| 10.01.2023 | 103,48 | 105,00 | 103,26 | 104,68 | 0,11% | 1.363.833,00 |
| 09.01.2023 | 103,26 | 104,84 | 102,18 | 104,56 | 2,17% | 2.172.304,00 |
| 06.01.2023 | 100,68 | 102,34 | 100,22 | 102,34 | 1,49% | 1.347.636,00 |
| 05.01.2023 | 100,14 | 101,94 | 100,14 | 100,84 | 0,14% | 1.223.774,00 |
| 04.01.2023 | 98,80 | 101,10 | 98,60 | 100,70 | 2,22% | 1.651.526,00 |
| 03.01.2023 | 97,34 | 99,20 | 97,10 | 98,51 | 1,12% | 1.462.210,00 |
| 02.01.2023 | 97,17 | 97,54 | 96,44 | 97,42 | 1,07% | 923.508,00 |
| 30.12.2022 | 97,34 | 97,34 | 96,12 | 96,39 | -1,23% | 749.367,00 |
| 29.12.2022 | 96,50 | 97,77 | 96,29 | 97,59 | 0,95% | 859.679,00 |
| 28.12.2022 | 97,42 | 97,42 | 96,52 | 96,67 | -0,59% | 651.863,00 |
| 27.12.2022 | 98,37 | 98,39 | 96,76 | 97,24 | -0,14% | 577.563,00 |
| 23.12.2022 | 98,00 | 98,12 | 96,92 | 97,38 | -0,23% | 857.236,00 |
| 22.12.2022 | 99,19 | 99,63 | 97,40 | 97,60 | -1,71% | 1.240.491,00 |
| 21.12.2022 | 98,68 | 99,50 | 98,16 | 99,30 | 1,54% | 1.163.670,00 |
| 20.12.2022 | 97,89 | 98,79 | 97,26 | 97,79 | -1,11% | 1.421.535,00 |
| 19.12.2022 | 99,17 | 99,92 | 98,79 | 98,89 | -0,56% | 1.465.374,00 |
| 16.12.2022 | 99,45 | 99,82 | 97,45 | 99,45 | 0,11% | 7.309.960,00 |
| 15.12.2022 | 102,34 | 103,38 | 99,30 | 99,34 | -4,28% | 3.096.262,00 |
| 14.12.2022 | 103,16 | 103,98 | 102,72 | 103,78 | -0,23% | 1.936.654,00 |
| 13.12.2022 | 102,30 | 105,96 | 102,28 | 104,02 | 1,52% | 2.609.418,00 |
| 12.12.2022 | 101,48 | 102,56 | 101,46 | 102,46 | 0,12% | 1.501.035,00 |
| 09.12.2022 | 102,78 | 103,12 | 101,44 | 102,34 | -0,04% | 1.513.004,00 |
| 08.12.2022 | 102,88 | 103,06 | 101,32 | 102,38 | -0,06% | 1.347.419,00 |
| 07.12.2022 | 102,68 | 103,40 | 101,64 | 102,44 | -0,77% | 2.174.728,00 |
| 06.12.2022 | 104,74 | 105,22 | 102,84 | 103,24 | -1,90% | 1.853.687,00 |
| 05.12.2022 | 105,78 | 105,96 | 104,58 | 105,24 | -1,15% | 1.074.092,00 |
| 02.12.2022 | 106,14 | 107,42 | 105,08 | 106,46 | 0,13% | 1.641.936,00 |
| 01.12.2022 | 106,28 | 106,70 | 105,20 | 106,32 | 1,78% | 1.585.864,00 |
| 30.11.2022 | 103,58 | 104,66 | 103,50 | 104,46 | 1,34% | 2.808.744,00 |
| 29.11.2022 | 105,34 | 105,34 | 102,92 | 103,08 | -1,73% | 1.794.557,00 |
| 28.11.2022 | 105,52 | 106,06 | 104,56 | 104,90 | -1,06% | 1.614.733,00 |
| 25.11.2022 | 105,60 | 106,24 | 105,50 | 106,02 | 0,53% | 1.395.009,00 |
| 24.11.2022 | 105,94 | 106,54 | 105,08 | 105,46 | -0,13% | 970.766,00 |
| 23.11.2022 | 106,08 | 106,10 | 105,42 | 105,60 | -0,02% | 1.814.147,00 |
| 22.11.2022 | 105,50 | 106,06 | 105,24 | 105,62 | -0,58% | 1.426.931,00 |
| 21.11.2022 | 105,52 | 107,28 | 104,90 | 106,24 | 1,03% | 1.735.889,00 |
| 18.11.2022 | 105,10 | 106,52 | 104,54 | 105,16 | -2,34% | 3.732.507,00 |
| 17.11.2022 | 106,96 | 108,12 | 106,68 | 107,68 | 0,79% | 1.855.337,00 |
| 16.11.2022 | 106,46 | 106,98 | 105,48 | 106,84 | -0,06% | 2.124.046,00 |
| 15.11.2022 | 105,72 | 106,90 | 104,36 | 106,90 | 1,12% | 2.336.220,00 |
| 14.11.2022 | 106,50 | 106,68 | 105,26 | 105,72 | -0,25% | 2.086.947,00 |
| 11.11.2022 | 105,00 | 106,56 | 104,12 | 105,98 | 0,91% | 3.527.859,00 |