170,740€
-1,52%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 225,60 | 226,85 | 217,55 | 217,95 | -4,39% | 1.263.039,00 |
| 05.11.2025 | 224,95 | 229,95 | 223,75 | 227,95 | 0,84% | 944.453,00 |
| 04.11.2025 | 226,00 | 226,70 | 224,00 | 226,05 | -1,22% | 982.932,00 |
| 03.11.2025 | 225,40 | 231,05 | 224,40 | 228,85 | 1,96% | 1.081.196,00 |
| 31.10.2025 | 224,65 | 226,30 | 223,75 | 224,45 | -0,62% | 1.209.055,00 |
| 30.10.2025 | 224,30 | 227,60 | 223,65 | 225,85 | 0,69% | 1.387.271,00 |
| 29.10.2025 | 231,70 | 232,20 | 223,30 | 224,30 | -4,19% | 1.934.365,00 |
| 28.10.2025 | 233,90 | 235,05 | 232,75 | 234,10 | -0,62% | 1.130.651,00 |
| 27.10.2025 | 234,00 | 235,80 | 233,15 | 235,55 | 0,94% | 1.155.170,00 |
| 24.10.2025 | 241,25 | 241,30 | 233,35 | 233,35 | -3,57% | 1.802.588,00 |
| 23.10.2025 | 239,40 | 244,30 | 229,70 | 242,00 | 2,17% | 3.172.728,00 |
| 22.10.2025 | 241,15 | 241,25 | 236,50 | 236,85 | -1,48% | 1.752.971,00 |
| 21.10.2025 | 238,15 | 241,25 | 236,35 | 240,40 | 0,75% | 1.444.043,00 |
| 20.10.2025 | 233,80 | 239,60 | 232,90 | 238,60 | 3,31% | 1.404.631,00 |
| 17.10.2025 | 229,25 | 232,00 | 227,00 | 230,95 | -0,96% | 1.160.814,00 |
| 16.10.2025 | 231,20 | 237,10 | 230,35 | 233,20 | -0,43% | 1.149.922,00 |
| 15.10.2025 | 231,80 | 234,65 | 231,45 | 234,20 | 0,64% | 1.102.569,00 |
| 14.10.2025 | 230,95 | 232,70 | 228,45 | 232,70 | 0,56% | 1.319.040,00 |
| 13.10.2025 | 231,80 | 233,75 | 229,65 | 231,40 | 0,37% | 738.717,00 |
| 10.10.2025 | 238,80 | 239,10 | 230,55 | 230,55 | -3,05% | 1.300.885,00 |
| 09.10.2025 | 239,00 | 239,35 | 235,05 | 237,80 | 0,25% | 926.821,00 |
| 08.10.2025 | 235,45 | 239,25 | 234,65 | 237,20 | 0,94% | 1.357.884,00 |
| 07.10.2025 | 233,95 | 236,40 | 233,10 | 235,00 | 1,47% | 1.354.466,00 |
| 06.10.2025 | 230,40 | 232,60 | 229,05 | 231,60 | 0,63% | 735.402,00 |
| 03.10.2025 | 232,65 | 233,00 | 228,25 | 230,15 | -0,84% | 1.072.154,00 |
| 02.10.2025 | 227,60 | 233,60 | 226,45 | 232,10 | 1,89% | 1.197.910,00 |
| 01.10.2025 | 225,05 | 228,50 | 224,50 | 227,80 | -0,04% | 1.257.008,00 |
| 30.09.2025 | 225,00 | 228,60 | 224,50 | 227,90 | 1,04% | 1.125.092,00 |
| 29.09.2025 | 225,55 | 226,10 | 222,95 | 225,55 | 0,18% | 950.657,00 |
| 26.09.2025 | 225,55 | 225,65 | 221,90 | 225,15 | -0,02% | 1.029.898,00 |