265,625€
-0,20%
Echtzeit-Aktienkurs SAP SE O.N.
Bid:
Ask:
Aktienkurse zur SAP SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 264,90 | 265,15 | 262,30 | 265,15 | -0,38% | 909,00 |
| 30.05.2025 | 262,60 | 266,85 | 262,50 | 266,15 | 2,03% | 989,00 |
| 29.05.2025 | 266,05 | 266,05 | 260,85 | 260,85 | -0,97% | 394,00 |
| 28.05.2025 | 265,50 | 265,80 | 262,50 | 263,40 | -0,68% | 2.262,00 |
| 27.05.2025 | 262,30 | 267,45 | 262,30 | 265,20 | 1,03% | 1.509,00 |
| 26.05.2025 | 263,30 | 265,75 | 262,10 | 262,50 | 1,33% | 2.482,00 |
| 23.05.2025 | 265,45 | 268,75 | 256,55 | 259,05 | -2,80% | 3.516,00 |
| 22.05.2025 | 263,20 | 267,00 | 262,45 | 266,50 | 1,04% | 1.019,00 |
| 21.05.2025 | 264,50 | 266,05 | 262,80 | 263,75 | -0,36% | 1.146,00 |
| 20.05.2025 | 266,00 | 267,60 | 264,35 | 264,70 | -0,17% | 1.907,00 |
| 19.05.2025 | 264,65 | 266,25 | 261,15 | 265,15 | -0,09% | 1.467,00 |
| 16.05.2025 | 262,70 | 268,20 | 262,70 | 265,40 | 0,86% | 2.247,00 |
| 15.05.2025 | 255,95 | 263,15 | 255,95 | 263,15 | 2,27% | 1.556,00 |
| 14.05.2025 | 259,75 | 261,00 | 257,30 | 257,30 | -1,38% | 1.662,00 |
| 13.05.2025 | 262,45 | 262,70 | 260,80 | 260,90 | -0,99% | 1.747,00 |
| 12.05.2025 | 265,40 | 267,45 | 257,85 | 263,50 | 0,92% | 1.540,00 |
| 09.05.2025 | 263,10 | 263,80 | 260,70 | 261,10 | -0,70% | 842,00 |
| 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 |