148,900€
0,03%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 146,60 | 149,30 | 144,34 | 148,90 | 0,03% | 1.928.056,00 |
| 01.04.2026 | 149,46 | 151,12 | 145,82 | 148,86 | 1,33% | 3.180.299,00 |
| 31.03.2026 | 147,70 | 149,20 | 145,82 | 146,90 | -0,08% | 3.271.596,00 |
| 30.03.2026 | 142,94 | 147,20 | 142,78 | 147,02 | 3,13% | 3.074.669,00 |
| 27.03.2026 | 145,74 | 147,32 | 142,10 | 142,56 | -1,44% | 3.568.581,00 |
| 26.03.2026 | 145,40 | 148,08 | 143,52 | 144,64 | -1,54% | 3.752.998,00 |
| 25.03.2026 | 148,78 | 150,54 | 145,36 | 146,90 | -0,49% | 3.757.697,00 |
| 24.03.2026 | 149,76 | 151,04 | 146,00 | 147,62 | -4,06% | 4.380.715,00 |
| 23.03.2026 | 150,46 | 161,52 | 150,40 | 153,86 | 0,03% | 4.165.368,00 |
| 20.03.2026 | 161,00 | 161,22 | 151,22 | 153,82 | -3,86% | 9.373.510,00 |
| 19.03.2026 | 159,00 | 162,52 | 157,68 | 160,00 | -0,89% | 3.819.500,00 |
| 18.03.2026 | 165,20 | 166,70 | 161,24 | 161,44 | -2,89% | 3.129.716,00 |
| 17.03.2026 | 165,64 | 167,26 | 163,80 | 166,24 | 0,47% | 2.458.959,00 |
| 16.03.2026 | 167,74 | 167,74 | 165,02 | 165,46 | -0,59% | 1.676.463,00 |
| 13.03.2026 | 165,40 | 168,36 | 165,14 | 166,44 | -0,35% | 1.798.070,00 |
| 12.03.2026 | 163,00 | 168,98 | 162,80 | 167,02 | 0,96% | 2.614.254,00 |
| 11.03.2026 | 167,10 | 168,96 | 163,02 | 165,44 | -2,45% | 2.953.782,00 |
| 10.03.2026 | 171,60 | 172,88 | 166,46 | 169,60 | -1,33% | 3.187.246,00 |
| 09.03.2026 | 173,72 | 173,86 | 168,52 | 171,88 | -0,50% | 1.990.823,00 |
| 06.03.2026 | 173,66 | 175,10 | 170,24 | 172,74 | 1,03% | 3.348.087,00 |
| 05.03.2026 | 167,50 | 172,80 | 166,48 | 170,98 | 2,15% | 2.961.032,00 |
| 04.03.2026 | 169,22 | 169,22 | 165,94 | 167,38 | 1,15% | 2.444.753,00 |
| 03.03.2026 | 165,60 | 166,16 | 161,28 | 165,48 | -0,97% | 3.971.985,00 |
| 02.03.2026 | 166,62 | 169,10 | 164,86 | 167,10 | -2,26% | 2.776.438,00 |
| 27.02.2026 | 172,00 | 173,34 | 168,28 | 170,96 | -0,73% | 2.673.448,00 |
| 26.02.2026 | 166,92 | 174,46 | 165,86 | 172,22 | 3,26% | 2.727.344,00 |
| 25.02.2026 | 165,64 | 168,06 | 164,46 | 166,78 | 0,57% | 2.555.619,00 |
| 24.02.2026 | 165,84 | 168,84 | 163,80 | 165,84 | -1,20% | 4.602.328,00 |
| 23.02.2026 | 170,60 | 171,44 | 166,28 | 167,86 | -3,42% | 2.863.777,00 |
| 20.02.2026 | 171,50 | 174,08 | 169,80 | 173,80 | 1,79% | 2.424.609,00 |
| 19.02.2026 | 173,70 | 174,54 | 170,08 | 170,74 | -1,52% | 1.995.824,00 |
| 18.02.2026 | 169,90 | 174,04 | 169,90 | 173,38 | 2,20% | 1.941.388,00 |
| 17.02.2026 | 167,50 | 172,14 | 166,30 | 169,64 | 0,76% | 3.611.161,00 |
| 16.02.2026 | 174,80 | 174,80 | 168,34 | 168,36 | -1,96% | 2.679.506,00 |
| 13.02.2026 | 170,80 | 174,34 | 169,40 | 171,72 | 1,19% | 3.903.966,00 |
| 12.02.2026 | 170,12 | 172,72 | 168,66 | 169,70 | 0,41% | 3.882.942,00 |
| 11.02.2026 | 174,72 | 176,42 | 169,00 | 169,00 | -5,21% | 4.581.824,00 |
| 10.02.2026 | 176,30 | 178,94 | 174,20 | 178,28 | 1,92% | 3.975.433,00 |
| 09.02.2026 | 171,60 | 175,38 | 171,60 | 174,92 | 2,16% | 3.621.850,00 |
| 06.02.2026 | 168,00 | 171,44 | 166,72 | 171,22 | 0,43% | 3.765.742,00 |
| 05.02.2026 | 170,02 | 173,74 | 168,02 | 170,48 | 1,96% | 5.467.507,00 |
| 04.02.2026 | 166,00 | 167,76 | 159,60 | 167,20 | 0,12% | 6.228.386,00 |
| 03.02.2026 | 177,90 | 178,72 | 165,70 | 167,00 | -4,63% | 5.539.886,00 |
| 02.02.2026 | 171,30 | 175,18 | 169,10 | 175,10 | 2,66% | 2.798.987,00 |
| 30.01.2026 | 167,74 | 172,60 | 166,08 | 170,56 | 3,61% | 5.332.696,00 |
| 29.01.2026 | 179,00 | 180,16 | 162,12 | 164,62 | -16,07% | 15.846.791,00 |
| 28.01.2026 | 195,50 | 198,38 | 194,34 | 196,14 | 0,31% | 1.635.649,00 |
| 27.01.2026 | 201,60 | 203,00 | 194,26 | 195,54 | -2,69% | 1.900.259,00 |
| 26.01.2026 | 196,30 | 201,10 | 194,84 | 200,95 | 1,53% | 1.659.316,00 |
| 23.01.2026 | 194,30 | 199,50 | 191,72 | 197,92 | 4,26% | 2.762.755,00 |
| 22.01.2026 | 191,50 | 192,22 | 187,32 | 189,84 | -0,63% | 3.492.201,00 |
| 21.01.2026 | 193,74 | 194,40 | 188,94 | 191,04 | -1,53% | 2.402.017,00 |
| 20.01.2026 | 192,88 | 194,54 | 190,10 | 194,00 | -1,00% | 2.510.708,00 |
| 19.01.2026 | 197,94 | 199,38 | 195,48 | 195,96 | -3,06% | 1.653.220,00 |
| 16.01.2026 | 203,50 | 204,20 | 199,50 | 202,15 | -1,68% | 2.129.166,00 |
| 15.01.2026 | 206,40 | 206,40 | 203,15 | 205,60 | -0,24% | 1.654.581,00 |
| 14.01.2026 | 213,05 | 214,20 | 206,10 | 206,10 | -3,44% | 1.783.626,00 |
| 13.01.2026 | 212,35 | 219,40 | 211,25 | 213,45 | 0,16% | 1.595.981,00 |
| 12.01.2026 | 212,50 | 214,10 | 210,65 | 213,10 | 0,35% | 1.075.939,00 |
| 09.01.2026 | 207,00 | 214,25 | 206,00 | 212,35 | 2,83% | 1.743.178,00 |
| 08.01.2026 | 208,65 | 209,25 | 205,90 | 206,50 | -0,91% | 1.215.756,00 |
| 07.01.2026 | 203,55 | 208,40 | 202,75 | 208,40 | 3,14% | 1.606.761,00 |
| 06.01.2026 | 203,60 | 203,95 | 200,60 | 202,05 | -2,01% | 1.513.269,00 |
| 05.01.2026 | 200,20 | 206,20 | 199,60 | 206,20 | 2,10% | 1.313.820,00 |
| 02.01.2026 | 207,90 | 208,70 | 200,05 | 201,95 | -3,07% | 1.859.956,00 |
| 30.12.2025 | 208,70 | 209,60 | 207,80 | 208,35 | -0,05% | 608.689,00 |
| 29.12.2025 | 208,25 | 209,25 | 207,20 | 208,45 | 0,36% | 705.697,00 |
| 23.12.2025 | 208,95 | 209,20 | 207,50 | 207,70 | -0,41% | 620.518,00 |
| 22.12.2025 | 208,00 | 210,50 | 207,65 | 208,55 | -0,12% | 823.130,00 |
| 19.12.2025 | 208,25 | 209,35 | 205,10 | 208,80 | -0,31% | 3.975.152,00 |
| 18.12.2025 | 207,05 | 209,90 | 206,95 | 209,45 | 1,16% | 1.493.059,00 |
| 17.12.2025 | 206,50 | 208,10 | 204,85 | 207,05 | 0,19% | 1.274.104,00 |
| 16.12.2025 | 206,85 | 208,30 | 204,85 | 206,65 | -1,43% | 1.368.103,00 |
| 15.12.2025 | 208,90 | 212,90 | 207,40 | 209,65 | 0,70% | 1.340.450,00 |
| 12.12.2025 | 210,25 | 211,30 | 208,10 | 208,20 | -0,53% | 1.233.190,00 |
| 11.12.2025 | 204,00 | 211,10 | 201,85 | 209,30 | -0,78% | 1.723.934,00 |
| 10.12.2025 | 210,55 | 211,10 | 207,00 | 210,95 | 0,45% | 1.275.692,00 |
| 09.12.2025 | 209,15 | 211,00 | 208,40 | 210,00 | -0,05% | 798.949,00 |
| 08.12.2025 | 213,25 | 213,30 | 208,90 | 210,10 | -1,48% | 1.104.633,00 |
| 05.12.2025 | 211,25 | 214,75 | 210,05 | 213,25 | 1,48% | 1.025.075,00 |
| 04.12.2025 | 208,75 | 213,50 | 208,05 | 210,15 | 0,55% | 1.760.993,00 |
| 03.12.2025 | 208,25 | 210,40 | 206,15 | 209,00 | 0,55% | 997.604,00 |
| 02.12.2025 | 207,55 | 209,45 | 206,45 | 207,85 | -0,50% | 901.545,00 |
| 01.12.2025 | 208,60 | 209,90 | 207,10 | 208,90 | 0,17% | 1.068.756,00 |
| 28.11.2025 | 206,85 | 209,45 | 206,35 | 208,55 | 0,75% | 901.070,00 |
| 27.11.2025 | 207,20 | 208,75 | 206,70 | 207,00 | 0,15% | 473.852,00 |
| 26.11.2025 | 205,50 | 206,95 | 203,65 | 206,70 | 0,90% | 1.239.164,00 |
| 25.11.2025 | 205,05 | 206,45 | 202,30 | 204,85 | -1,28% | 1.286.031,00 |
| 24.11.2025 | 207,65 | 209,55 | 206,25 | 207,50 | 1,22% | 2.706.084,00 |
| 21.11.2025 | 204,00 | 208,20 | 203,35 | 205,00 | -0,77% | 1.520.744,00 |
| 20.11.2025 | 206,95 | 209,60 | 206,25 | 206,60 | 0,54% | 1.092.550,00 |
| 19.11.2025 | 205,20 | 207,55 | 203,75 | 205,50 | 0,07% | 1.173.122,00 |
| 18.11.2025 | 203,40 | 206,60 | 202,50 | 205,35 | -0,80% | 1.354.135,00 |
| 17.11.2025 | 211,60 | 211,80 | 205,70 | 207,00 | -1,94% | 1.334.374,00 |
| 14.11.2025 | 213,75 | 214,20 | 207,55 | 211,10 | -3,21% | 2.184.437,00 |
| 13.11.2025 | 218,10 | 220,15 | 217,35 | 218,10 | -0,14% | 961.985,00 |
| 12.11.2025 | 219,35 | 220,40 | 218,15 | 218,40 | 0,62% | 1.121.213,00 |
| 11.11.2025 | 216,65 | 219,00 | 216,20 | 217,05 | 0,37% | 1.024.146,00 |
| 10.11.2025 | 218,75 | 220,05 | 216,00 | 216,25 | 0,28% | 1.208.040,00 |
| 07.11.2025 | 219,65 | 220,00 | 215,10 | 215,65 | -1,06% | 1.495.029,00 |