249,725€
0,78%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 247,70 | 251,13 | 246,63 | 249,52 | 0,70% | 1.264,00 |
| 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 |
| 10.12.2024 | 235,75 | 241,65 | 235,75 | 238,90 | -0,48% | 5.439,00 |
| 09.12.2024 | 241,70 | 241,80 | 238,90 | 240,05 | -0,06% | 3.668,00 |
| 06.12.2024 | 240,20 | 241,90 | 239,00 | 240,20 | -0,39% | 4.654,00 |
| 05.12.2024 | 241,25 | 242,35 | 239,95 | 241,15 | -0,19% | 3.432,00 |
| 04.12.2024 | 234,00 | 241,85 | 234,00 | 241,60 | 4,16% | 10.733,00 |
| 03.12.2024 | 229,90 | 232,95 | 229,85 | 231,95 | 0,63% | 3.101,00 |
| 02.12.2024 | 223,95 | 231,05 | 223,60 | 230,50 | 2,56% | 5.105,00 |
| 29.11.2024 | 221,00 | 225,00 | 220,20 | 224,75 | 1,60% | 517,00 |
| 28.11.2024 | 220,45 | 222,20 | 220,45 | 221,20 | 0,32% | 666,00 |
| 27.11.2024 | 222,80 | 222,80 | 219,55 | 220,50 | -1,47% | 1.215,00 |
| 26.11.2024 | 222,95 | 223,80 | 222,15 | 223,80 | 0,27% | 3.346,00 |
| 25.11.2024 | 226,55 | 227,25 | 223,05 | 223,20 | -1,28% | 4.240,00 |
| 22.11.2024 | 224,75 | 226,65 | 223,75 | 226,10 | 0,27% | 2.450,00 |
| 21.11.2024 | 221,75 | 225,50 | 221,40 | 225,50 | 2,08% | 6.130,00 |
| 20.11.2024 | 220,95 | 222,65 | 220,00 | 220,90 | 0,59% | 793,00 |
| 19.11.2024 | 218,15 | 220,00 | 215,55 | 219,60 | 0,57% | 988,00 |
| 18.11.2024 | 216,20 | 218,85 | 216,20 | 218,35 | 0,90% | 2.580,00 |
| 15.11.2024 | 219,65 | 219,65 | 216,00 | 216,40 | -1,77% | 7.180,00 |
| 14.11.2024 | 218,25 | 220,80 | 217,45 | 220,30 | 0,78% | 4.244,00 |
| 13.11.2024 | 219,25 | 220,05 | 216,95 | 218,60 | -1,11% | 2.675,00 |
| 12.11.2024 | 219,35 | 222,65 | 219,35 | 221,05 | 0,00% | 3.396,00 |
| 11.11.2024 | 222,00 | 223,55 | 220,55 | 221,05 | -0,07% | 4.439,00 |
| 08.11.2024 | 221,70 | 222,90 | 219,95 | 221,20 | -0,41% | 3.509,00 |
| 07.11.2024 | 213,90 | 222,80 | 213,90 | 222,10 | 3,52% | 6.893,00 |
| 06.11.2024 | 215,45 | 219,40 | 211,95 | 214,55 | -0,46% | 1.309,00 |