207,625€
0,54%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 207,40 | 208,40 | 206,35 | 206,50 | -0,36% | 3.131,00 |
| 26.11.2025 | 206,05 | 207,75 | 203,80 | 207,25 | 1,00% | 1.944,00 |
| 25.11.2025 | 207,40 | 207,40 | 203,00 | 205,20 | -0,89% | 3.244,00 |
| 24.11.2025 | 207,00 | 209,45 | 206,20 | 207,05 | 0,63% | 1.956,00 |
| 21.11.2025 | 202,55 | 208,00 | 202,05 | 205,75 | 1,55% | 4.693,00 |
| 20.11.2025 | 207,25 | 209,20 | 202,60 | 202,60 | -1,67% | 10.461,00 |
| 19.11.2025 | 205,65 | 207,30 | 205,05 | 206,05 | -0,05% | 2.396,00 |
| 18.11.2025 | 203,05 | 206,80 | 202,20 | 206,15 | 0,17% | 2.760,00 |
| 17.11.2025 | 211,00 | 211,95 | 204,80 | 205,80 | -2,70% | 2.800,00 |
| 14.11.2025 | 217,40 | 217,40 | 207,85 | 211,50 | -2,60% | 8.767,00 |
| 13.11.2025 | 219,05 | 220,05 | 216,80 | 217,15 | -0,46% | 1.757,00 |
| 12.11.2025 | 218,75 | 220,00 | 218,05 | 218,15 | -0,55% | 703,00 |
| 11.11.2025 | 217,90 | 219,35 | 216,70 | 219,35 | 1,01% | 1.239,00 |
| 10.11.2025 | 218,90 | 219,85 | 216,00 | 217,15 | 0,05% | 1.561,00 |
| 07.11.2025 | 219,30 | 220,25 | 215,45 | 217,05 | -1,39% | 4.500,00 |
| 06.11.2025 | 227,50 | 227,50 | 217,55 | 220,10 | -3,12% | 4.563,00 |
| 05.11.2025 | 225,45 | 229,55 | 224,30 | 227,20 | 0,44% | 4.789,00 |
| 04.11.2025 | 226,55 | 226,55 | 224,30 | 226,20 | -1,44% | 1.532,00 |
| 03.11.2025 | 225,05 | 230,25 | 224,50 | 229,50 | 1,86% | 1.913,00 |
| 31.10.2025 | 225,35 | 226,55 | 224,05 | 225,30 | 0,11% | 3.529,00 |
| 30.10.2025 | 225,65 | 227,00 | 224,35 | 225,05 | 0,33% | 3.986,00 |
| 29.10.2025 | 232,85 | 233,55 | 223,60 | 224,30 | -3,46% | 4.215,00 |
| 28.10.2025 | 233,80 | 234,65 | 232,35 | 232,35 | -1,11% | 1.373,00 |
| 27.10.2025 | 235,00 | 235,85 | 233,65 | 234,95 | 1,42% | 2.650,00 |
| 24.10.2025 | 240,65 | 240,65 | 231,65 | 231,65 | -3,08% | 3.467,00 |
| 23.10.2025 | 235,50 | 241,85 | 229,95 | 239,00 | 0,31% | 3.620,00 |
| 22.10.2025 | 239,85 | 240,10 | 235,60 | 238,25 | -1,26% | 1.342,00 |
| 21.10.2025 | 238,75 | 241,30 | 237,00 | 241,30 | 1,49% | 3.042,00 |
| 20.10.2025 | 232,75 | 239,35 | 232,75 | 237,75 | 1,97% | 3.214,00 |
| 17.10.2025 | 230,45 | 233,15 | 227,85 | 233,15 | 1,28% | 1.603,00 |
| 16.10.2025 | 233,80 | 235,30 | 230,20 | 230,20 | -1,01% | 1.904,00 |
| 15.10.2025 | 232,75 | 234,05 | 232,40 | 232,55 | 0,22% | 590,00 |
| 14.10.2025 | 230,50 | 233,35 | 228,95 | 232,05 | -0,19% | 2.035,00 |
| 13.10.2025 | 231,85 | 233,60 | 229,80 | 232,50 | 1,51% | 1.857,00 |
| 10.10.2025 | 238,25 | 238,75 | 229,05 | 229,05 | -3,88% | 4.634,00 |
| 09.10.2025 | 238,00 | 238,75 | 235,35 | 238,30 | 0,11% | 2.019,00 |
| 08.10.2025 | 236,25 | 238,40 | 236,05 | 238,05 | 1,15% | 1.709,00 |
| 07.10.2025 | 232,55 | 236,10 | 232,55 | 235,35 | 0,84% | 832,00 |
| 06.10.2025 | 230,35 | 233,40 | 229,45 | 233,40 | 1,57% | 2.367,00 |
| 03.10.2025 | 232,40 | 232,65 | 229,00 | 229,80 | -0,97% | 1.032,00 |
| 02.10.2025 | 228,85 | 233,10 | 228,85 | 232,05 | 0,91% | 4.130,00 |
| 01.10.2025 | 226,95 | 229,95 | 224,20 | 229,95 | 1,05% | 3.805,00 |
| 30.09.2025 | 225,45 | 228,55 | 224,75 | 227,55 | 1,22% | 1.398,00 |
| 29.09.2025 | 225,75 | 225,80 | 223,40 | 224,80 | -0,27% | 1.790,00 |
| 26.09.2025 | 225,55 | 226,35 | 222,50 | 225,40 | 0,38% | 2.060,00 |
| 25.09.2025 | 229,00 | 229,00 | 222,40 | 224,55 | -1,94% | 2.648,00 |
| 24.09.2025 | 225,95 | 232,50 | 224,50 | 229,00 | 2,00% | 2.033,00 |
| 23.09.2025 | 225,75 | 227,35 | 224,50 | 224,50 | -0,16% | 2.824,00 |
| 22.09.2025 | 227,30 | 227,85 | 224,00 | 224,85 | -1,16% | 5.831,00 |
| 19.09.2025 | 229,65 | 230,85 | 227,25 | 227,50 | -1,17% | 2.200,00 |
| 18.09.2025 | 220,45 | 230,20 | 220,20 | 230,20 | 4,47% | 7.317,00 |
| 17.09.2025 | 214,25 | 220,80 | 213,50 | 220,35 | 2,92% | 5.252,00 |
| 16.09.2025 | 214,95 | 215,70 | 209,90 | 214,10 | -0,05% | 4.436,00 |
| 15.09.2025 | 222,00 | 222,00 | 212,60 | 214,20 | -2,39% | 4.917,00 |
| 12.09.2025 | 219,80 | 221,80 | 219,20 | 219,45 | -0,09% | 3.179,00 |
| 11.09.2025 | 223,80 | 224,70 | 218,88 | 219,65 | -1,21% | 4.742,00 |
| 10.09.2025 | 236,35 | 236,55 | 222,35 | 222,35 | -3,45% | 3.914,00 |
| 09.09.2025 | 229,90 | 231,18 | 228,38 | 230,30 | -0,28% | 774,00 |
| 08.09.2025 | 230,02 | 231,45 | 228,13 | 230,95 | 0,54% | 844,00 |
| 05.09.2025 | 234,80 | 234,80 | 228,10 | 229,70 | -1,65% | 2.452,00 |
| 04.09.2025 | 230,35 | 234,70 | 230,35 | 233,55 | 0,86% | 2.781,00 |
| 03.09.2025 | 228,35 | 231,70 | 228,35 | 231,55 | 1,53% | 918,00 |
| 02.09.2025 | 233,45 | 233,50 | 227,35 | 228,05 | -2,33% | 1.634,00 |
| 01.09.2025 | 232,65 | 234,55 | 231,95 | 233,50 | 0,67% | 1.718,00 |
| 29.08.2025 | 235,65 | 235,75 | 231,35 | 231,95 | -1,63% | 1.194,00 |
| 28.08.2025 | 236,60 | 237,40 | 235,80 | 235,80 | -0,32% | 890,00 |
| 27.08.2025 | 232,45 | 236,80 | 231,10 | 236,55 | 2,14% | 3.178,00 |
| 26.08.2025 | 232,40 | 235,55 | 231,60 | 231,60 | -0,60% | 285,00 |
| 25.08.2025 | 231,65 | 233,50 | 231,05 | 233,00 | 0,80% | 1.850,00 |
| 22.08.2025 | 231,95 | 232,95 | 230,85 | 231,15 | -0,17% | 3.751,00 |
| 21.08.2025 | 233,00 | 233,60 | 231,00 | 231,55 | -0,84% | 1.180,00 |
| 20.08.2025 | 235,35 | 235,95 | 232,00 | 233,50 | -0,85% | 2.785,00 |
| 19.08.2025 | 236,65 | 238,20 | 235,50 | 235,50 | -0,38% | 5.819,00 |
| 18.08.2025 | 237,30 | 237,75 | 235,95 | 236,40 | -0,15% | 773,00 |
| 15.08.2025 | 241,00 | 241,25 | 236,30 | 236,75 | -1,04% | 1.458,00 |
| 14.08.2025 | 239,20 | 240,20 | 238,50 | 239,25 | 0,50% | 3.278,00 |
| 13.08.2025 | 235,70 | 239,35 | 235,70 | 238,05 | 0,55% | 5.442,00 |
| 12.08.2025 | 249,55 | 249,55 | 231,00 | 236,75 | -4,15% | 13.537,00 |
| 11.08.2025 | 251,05 | 251,45 | 247,00 | 247,00 | -1,34% | 1.258,00 |
| 08.08.2025 | 254,15 | 254,55 | 249,35 | 250,35 | -0,93% | 4.797,00 |
| 07.08.2025 | 250,45 | 257,20 | 250,05 | 252,70 | 1,20% | 2.159,00 |
| 06.08.2025 | 247,90 | 250,00 | 247,35 | 249,70 | 1,40% | 932,00 |
| 05.08.2025 | 245,70 | 248,10 | 245,45 | 246,25 | 0,43% | 399,00 |
| 04.08.2025 | 245,90 | 246,35 | 244,00 | 245,20 | 0,35% | 3.198,00 |
| 01.08.2025 | 248,55 | 248,55 | 243,00 | 244,35 | -2,77% | 4.260,00 |
| 31.07.2025 | 254,55 | 258,15 | 250,30 | 251,30 | -0,91% | 3.088,00 |
| 30.07.2025 | 249,65 | 253,80 | 248,70 | 253,60 | 2,24% | 3.109,00 |
| 29.07.2025 | 244,75 | 249,45 | 244,75 | 248,05 | 1,78% | 3.070,00 |
| 28.07.2025 | 248,30 | 248,95 | 243,70 | 243,70 | -0,55% | 3.273,00 |
| 25.07.2025 | 245,15 | 246,15 | 243,35 | 245,05 | 0,16% | 6.803,00 |
| 24.07.2025 | 250,65 | 251,35 | 243,95 | 244,65 | -1,59% | 5.190,00 |
| 23.07.2025 | 256,55 | 258,00 | 245,00 | 248,60 | -4,64% | 8.525,00 |
| 22.07.2025 | 263,00 | 263,75 | 259,05 | 260,70 | -0,89% | 945,00 |
| 21.07.2025 | 264,20 | 264,60 | 259,20 | 263,05 | -0,04% | 1.233,00 |
| 18.07.2025 | 266,75 | 266,90 | 262,85 | 263,15 | -0,81% | 696,00 |
| 17.07.2025 | 263,00 | 266,00 | 261,75 | 265,30 | 0,95% | 526,00 |
| 16.07.2025 | 258,55 | 264,40 | 258,10 | 262,80 | 1,21% | 2.859,00 |
| 15.07.2025 | 258,65 | 260,95 | 258,05 | 259,65 | 0,64% | 1.720,00 |
| 14.07.2025 | 255,75 | 259,00 | 253,85 | 258,00 | 0,00% | 1.274,00 |
| 11.07.2025 | 261,45 | 261,50 | 258,00 | 258,00 | -1,34% | 1.317,00 |