261,925€
-0,39%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 263,35 | 264,33 | 260,58 | 261,95 | -0,38% | 832,00 |
| 08.05.2025 | 263,45 | 266,50 | 261,85 | 262,95 | 0,25% | 1.783,00 |
| 07.05.2025 | 263,90 | 264,85 | 261,05 | 262,30 | -0,15% | 840,00 |
| 06.05.2025 | 266,30 | 266,55 | 260,65 | 262,70 | -1,72% | 2.735,00 |
| 05.05.2025 | 266,45 | 268,70 | 264,05 | 267,30 | 0,26% | 1.393,00 |
| 02.05.2025 | 258,85 | 266,85 | 257,60 | 266,60 | 3,31% | 3.231,00 |
| 30.04.2025 | 256,05 | 258,05 | 250,95 | 258,05 | 0,39% | 1.016,00 |
| 29.04.2025 | 250,20 | 257,35 | 249,65 | 257,05 | 2,86% | 3.839,00 |
| 28.04.2025 | 245,05 | 251,80 | 245,05 | 249,90 | 2,21% | 3.224,00 |
| 25.04.2025 | 242,70 | 245,40 | 241,00 | 244,50 | 2,09% | 2.228,00 |
| 24.04.2025 | 241,30 | 241,75 | 233,05 | 239,50 | 0,00% | 2.247,00 |
| 23.04.2025 | 238,05 | 242,95 | 236,50 | 239,50 | 7,96% | 11.889,00 |
| 22.04.2025 | 222,70 | 223,30 | 216,00 | 221,85 | -1,79% | 6.022,00 |
| 17.04.2025 | 232,85 | 233,25 | 225,90 | 225,90 | -1,12% | 772,00 |
| 16.04.2025 | 229,70 | 232,10 | 227,95 | 228,45 | -1,74% | 1.501,00 |
| 15.04.2025 | 228,00 | 233,70 | 228,00 | 232,50 | 1,11% | 1.830,00 |
| 14.04.2025 | 230,25 | 230,45 | 227,40 | 229,95 | 0,63% | 6.949,00 |
| 11.04.2025 | 233,00 | 233,10 | 222,90 | 228,50 | 0,22% | 2.218,00 |
| 10.04.2025 | 235,55 | 236,50 | 225,00 | 228,00 | -4,16% | 8.247,00 |
| 09.04.2025 | 214,95 | 238,00 | 213,50 | 237,90 | 10,52% | 9.884,00 |
| 08.04.2025 | 226,70 | 226,90 | 215,00 | 215,25 | -2,18% | 11.296,00 |
| 07.04.2025 | 218,20 | 232,55 | 211,00 | 220,05 | -3,82% | 20.042,00 |
| 04.04.2025 | 238,05 | 240,15 | 228,00 | 228,80 | -4,35% | 19.196,00 |
| 03.04.2025 | 242,55 | 244,45 | 238,95 | 239,20 | -4,07% | 8.314,00 |
| 02.04.2025 | 249,40 | 250,00 | 244,95 | 249,35 | 0,40% | 3.309,00 |
| 01.04.2025 | 247,40 | 251,05 | 246,85 | 248,35 | 0,22% | 1.292,00 |
| 31.03.2025 | 243,65 | 248,50 | 243,25 | 247,80 | 0,28% | 2.148,00 |
| 28.03.2025 | 247,50 | 249,10 | 246,35 | 247,10 | -0,58% | 1.048,00 |
| 27.03.2025 | 248,25 | 248,95 | 244,65 | 248,55 | -0,40% | 4.729,00 |
| 26.03.2025 | 259,60 | 260,75 | 248,25 | 249,55 | -3,89% | 5.560,00 |
| 25.03.2025 | 255,25 | 259,65 | 254,75 | 259,65 | 1,01% | 2.033,00 |
| 24.03.2025 | 253,65 | 257,05 | 253,05 | 257,05 | 2,06% | 1.692,00 |
| 21.03.2025 | 250,55 | 251,95 | 247,80 | 251,85 | 0,24% | 2.909,00 |
| 20.03.2025 | 248,95 | 252,15 | 247,00 | 251,25 | 0,74% | 1.671,00 |
| 19.03.2025 | 246,95 | 249,65 | 244,55 | 249,40 | 1,18% | 1.820,00 |
| 18.03.2025 | 248,30 | 249,50 | 244,25 | 246,50 | -1,06% | 4.917,00 |
| 17.03.2025 | 242,70 | 249,15 | 242,15 | 249,15 | 3,04% | 4.337,00 |
| 14.03.2025 | 236,65 | 243,15 | 236,25 | 241,80 | 3,11% | 4.096,00 |
| 13.03.2025 | 242,70 | 243,95 | 234,00 | 234,50 | -4,17% | 5.269,00 |
| 12.03.2025 | 238,65 | 245,00 | 238,20 | 244,70 | 2,41% | 6.634,00 |
| 11.03.2025 | 240,75 | 241,60 | 235,55 | 238,95 | 0,06% | 6.887,00 |
| 10.03.2025 | 254,05 | 254,55 | 238,80 | 238,80 | -5,98% | 21.075,00 |
| 07.03.2025 | 253,55 | 259,20 | 252,05 | 254,00 | -1,57% | 4.739,00 |
| 06.03.2025 | 266,35 | 267,05 | 257,00 | 258,05 | -2,79% | 3.938,00 |
| 05.03.2025 | 263,40 | 267,25 | 263,40 | 265,45 | 0,61% | 7.971,00 |
| 04.03.2025 | 268,75 | 268,75 | 259,00 | 263,85 | -1,16% | 7.103,00 |
| 03.03.2025 | 265,30 | 274,25 | 264,05 | 266,95 | 0,34% | 6.807,00 |
| 28.02.2025 | 262,00 | 266,90 | 260,80 | 266,05 | 0,78% | 6.685,00 |
| 27.02.2025 | 271,50 | 273,65 | 264,00 | 264,00 | -3,07% | 5.503,00 |
| 26.02.2025 | 274,00 | 275,85 | 271,90 | 272,35 | -0,46% | 1.807,00 |
| 25.02.2025 | 271,90 | 275,00 | 270,00 | 273,60 | 0,51% | 2.441,00 |
| 24.02.2025 | 272,75 | 275,60 | 272,10 | 272,20 | 0,93% | 2.437,00 |
| 21.02.2025 | 274,70 | 276,40 | 268,85 | 269,70 | -1,91% | 3.682,00 |
| 20.02.2025 | 276,00 | 278,15 | 273,85 | 274,95 | -0,31% | 3.546,00 |
| 19.02.2025 | 279,80 | 282,20 | 275,50 | 275,80 | -1,32% | 5.003,00 |
| 18.02.2025 | 280,00 | 280,80 | 277,45 | 279,50 | -0,23% | 2.262,00 |
| 17.02.2025 | 278,05 | 280,20 | 276,15 | 280,15 | 1,12% | 5.158,00 |
| 14.02.2025 | 279,70 | 280,35 | 276,25 | 277,05 | -0,88% | 3.982,00 |
| 13.02.2025 | 281,20 | 282,95 | 276,80 | 279,50 | -0,29% | 3.894,00 |
| 12.02.2025 | 279,55 | 281,00 | 276,55 | 280,30 | 0,59% | 3.733,00 |
| 11.02.2025 | 271,25 | 279,50 | 271,25 | 278,65 | 2,43% | 2.875,00 |
| 10.02.2025 | 271,40 | 273,20 | 270,00 | 272,05 | 0,52% | 1.645,00 |
| 07.02.2025 | 273,40 | 274,00 | 270,25 | 270,65 | -0,66% | 4.499,00 |
| 06.02.2025 | 271,70 | 273,45 | 270,25 | 272,45 | 0,28% | 3.493,00 |
| 05.02.2025 | 266,35 | 271,70 | 266,05 | 271,70 | 1,63% | 6.922,00 |
| 04.02.2025 | 263,55 | 267,50 | 262,70 | 267,35 | 0,94% | 4.743,00 |
| 03.02.2025 | 260,90 | 265,80 | 260,00 | 264,85 | -0,49% | 3.327,00 |
| 31.01.2025 | 268,10 | 269,35 | 266,15 | 266,15 | -0,62% | 4.068,00 |
| 30.01.2025 | 266,80 | 268,75 | 264,75 | 267,80 | 0,89% | 6.913,00 |
| 29.01.2025 | 263,60 | 269,25 | 262,85 | 265,45 | 1,24% | 5.522,00 |
| 28.01.2025 | 266,45 | 270,00 | 257,10 | 262,20 | 0,46% | 3.892,00 |
| 27.01.2025 | 259,00 | 263,25 | 257,00 | 261,00 | -0,53% | 4.434,00 |
| 24.01.2025 | 264,15 | 264,60 | 262,40 | 262,40 | -0,61% | 2.503,00 |
| 23.01.2025 | 261,85 | 264,00 | 260,40 | 264,00 | 0,72% | 3.589,00 |
| 22.01.2025 | 258,60 | 264,00 | 258,60 | 262,10 | 1,57% | 7.543,00 |
| 21.01.2025 | 255,20 | 258,05 | 254,75 | 258,05 | 0,76% | 1.924,00 |
| 20.01.2025 | 256,50 | 256,65 | 255,00 | 256,10 | 0,22% | 1.970,00 |
| 17.01.2025 | 256,60 | 256,85 | 253,75 | 255,55 | 0,61% | 3.689,00 |
| 16.01.2025 | 254,00 | 255,75 | 253,65 | 254,00 | 0,00% | 2.842,00 |
| 15.01.2025 | 246,85 | 254,55 | 246,80 | 254,00 | 3,44% | 5.159,00 |
| 14.01.2025 | 244,25 | 248,05 | 244,25 | 245,55 | 0,72% | 3.497,00 |
| 13.01.2025 | 245,75 | 245,75 | 242,30 | 243,80 | -0,79% | 4.801,00 |
| 10.01.2025 | 245,00 | 247,35 | 245,00 | 245,75 | 0,16% | 3.921,00 |
| 09.01.2025 | 245,25 | 246,60 | 244,50 | 245,35 | 0,14% | 2.209,00 |
| 08.01.2025 | 241,95 | 248,35 | 241,95 | 245,00 | 1,34% | 6.977,00 |
| 07.01.2025 | 237,70 | 244,10 | 237,70 | 241,75 | 1,98% | 3.627,00 |
| 06.01.2025 | 235,40 | 239,25 | 234,70 | 237,05 | 1,39% | 2.163,00 |
| 03.01.2025 | 237,25 | 237,95 | 233,80 | 233,80 | -1,10% | 1.008,00 |
| 02.01.2025 | 236,05 | 238,35 | 235,30 | 236,40 | 0,08% | 1.716,00 |
| 30.12.2024 | 239,50 | 239,50 | 236,05 | 236,20 | -1,30% | 2.004,00 |
| 27.12.2024 | 239,50 | 240,00 | 238,30 | 239,30 | 0,27% | 2.872,00 |
| 23.12.2024 | 236,25 | 239,00 | 235,15 | 238,65 | 0,70% | 1.873,00 |
| 20.12.2024 | 235,40 | 238,70 | 232,65 | 237,00 | -0,25% | 2.672,00 |
| 19.12.2024 | 237,05 | 238,65 | 235,60 | 237,60 | -0,44% | 2.192,00 |
| 18.12.2024 | 238,65 | 241,35 | 238,65 | 238,65 | 0,00% | 9.281,00 |
| 17.12.2024 | 240,45 | 240,70 | 238,60 | 238,65 | -0,58% | 11.190,00 |
| 16.12.2024 | 239,30 | 241,15 | 238,75 | 240,05 | -0,29% | 2.911,00 |
| 13.12.2024 | 241,60 | 242,75 | 240,00 | 240,75 | -0,82% | 4.161,00 |
| 12.12.2024 | 237,35 | 242,75 | 237,35 | 242,75 | 2,12% | 2.641,00 |
| 11.12.2024 | 240,15 | 240,15 | 234,50 | 237,70 | -0,50% | 4.331,00 |