149,160€
1,06%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 146,00 | 149,44 | 144,46 | 148,74 | 0,77% | 2.841,00 |
| 01.04.2026 | 149,80 | 150,78 | 146,50 | 147,60 | -0,53% | 3.728,00 |
| 31.03.2026 | 148,34 | 148,62 | 146,12 | 148,38 | 1,38% | 2.328,00 |
| 30.03.2026 | 142,16 | 148,44 | 142,00 | 146,36 | 2,98% | 6.393,00 |
| 27.03.2026 | 145,64 | 147,08 | 142,12 | 142,12 | -2,67% | 5.139,00 |
| 26.03.2026 | 146,14 | 147,84 | 143,72 | 146,02 | -0,27% | 7.215,00 |
| 25.03.2026 | 148,80 | 150,14 | 145,46 | 146,42 | -1,19% | 6.511,00 |
| 24.03.2026 | 150,58 | 150,90 | 146,38 | 148,18 | -3,42% | 6.548,00 |
| 23.03.2026 | 150,88 | 160,76 | 149,36 | 153,42 | 0,43% | 11.614,00 |
| 20.03.2026 | 159,74 | 160,66 | 151,40 | 152,76 | -4,03% | 14.589,00 |
| 19.03.2026 | 160,00 | 162,18 | 158,66 | 159,18 | -0,51% | 15.454,00 |
| 18.03.2026 | 166,92 | 167,02 | 160,00 | 160,00 | -2,55% | 6.558,00 |
| 17.03.2026 | 165,34 | 166,56 | 163,92 | 164,18 | -1,31% | 4.736,00 |
| 16.03.2026 | 166,46 | 166,70 | 165,36 | 166,36 | 0,43% | 3.706,00 |
| 13.03.2026 | 166,34 | 168,02 | 165,26 | 165,64 | 0,12% | 3.120,00 |
| 12.03.2026 | 164,02 | 168,44 | 163,92 | 165,44 | 0,13% | 2.963,00 |
| 11.03.2026 | 169,76 | 169,76 | 163,32 | 165,22 | -2,63% | 4.393,00 |
| 10.03.2026 | 173,50 | 174,30 | 166,96 | 169,68 | -1,87% | 9.159,00 |
| 09.03.2026 | 168,96 | 173,50 | 167,40 | 172,92 | -0,29% | 5.959,00 |
| 06.03.2026 | 171,76 | 174,12 | 171,46 | 173,42 | 1,04% | 18.225,00 |
| 05.03.2026 | 167,12 | 172,24 | 166,74 | 171,64 | 2,13% | 18.454,00 |
| 04.03.2026 | 166,04 | 168,98 | 165,66 | 168,06 | -0,44% | 5.419,00 |
| 03.03.2026 | 165,52 | 169,20 | 161,36 | 168,80 | 0,46% | 14.326,00 |
| 02.03.2026 | 166,26 | 169,08 | 165,90 | 168,02 | -1,22% | 7.668,00 |
| 27.02.2026 | 172,50 | 172,50 | 168,40 | 170,10 | -1,90% | 6.335,00 |
| 26.02.2026 | 167,28 | 173,88 | 165,92 | 173,40 | 3,21% | 6.060,00 |
| 25.02.2026 | 166,44 | 168,00 | 164,76 | 168,00 | 0,84% | 5.794,00 |
| 24.02.2026 | 167,92 | 168,32 | 164,24 | 166,60 | -0,19% | 5.631,00 |
| 23.02.2026 | 172,42 | 172,42 | 166,42 | 166,92 | -2,93% | 14.392,00 |
| 20.02.2026 | 171,82 | 174,02 | 170,00 | 171,96 | 0,93% | 6.682,00 |
| 19.02.2026 | 173,04 | 174,16 | 170,12 | 170,38 | -1,57% | 5.249,00 |
| 18.02.2026 | 170,40 | 173,96 | 169,96 | 173,10 | 2,10% | 7.245,00 |
| 17.02.2026 | 168,46 | 171,92 | 166,64 | 169,54 | 0,01% | 5.048,00 |
| 16.02.2026 | 173,52 | 173,58 | 168,00 | 169,52 | -1,51% | 5.935,00 |
| 13.02.2026 | 170,34 | 173,96 | 169,64 | 172,12 | 0,49% | 12.271,00 |
| 12.02.2026 | 170,06 | 172,10 | 168,96 | 171,28 | 0,36% | 8.759,00 |
| 11.02.2026 | 178,50 | 178,50 | 168,76 | 170,66 | -4,06% | 9.762,00 |
| 10.02.2026 | 175,62 | 178,88 | 174,50 | 177,88 | 0,92% | 9.411,00 |
| 09.02.2026 | 172,70 | 176,28 | 172,18 | 176,26 | 2,97% | 12.165,00 |
| 06.02.2026 | 169,48 | 171,50 | 166,80 | 171,18 | 2,10% | 14.375,00 |
| 05.02.2026 | 167,94 | 173,52 | 166,90 | 167,66 | -0,85% | 19.271,00 |
| 04.02.2026 | 168,30 | 169,10 | 159,92 | 169,10 | 1,49% | 27.209,00 |
| 03.02.2026 | 177,50 | 178,68 | 165,52 | 166,62 | -5,47% | 43.399,00 |
| 02.02.2026 | 169,60 | 176,44 | 169,18 | 176,26 | 3,67% | 18.159,00 |
| 30.01.2026 | 168,80 | 172,38 | 167,52 | 170,02 | 1,58% | 38.624,00 |
| 29.01.2026 | 187,84 | 188,00 | 162,50 | 167,38 | -15,22% | 100.916,00 |
| 28.01.2026 | 195,38 | 198,10 | 194,58 | 197,42 | 1,49% | 3.375,00 |
| 27.01.2026 | 202,20 | 203,00 | 194,52 | 194,52 | -3,22% | 5.269,00 |
| 26.01.2026 | 197,52 | 201,90 | 195,00 | 201,00 | 2,96% | 11.032,00 |
| 23.01.2026 | 192,28 | 199,32 | 191,68 | 195,22 | 1,55% | 2.080,00 |
| 22.01.2026 | 193,70 | 193,72 | 187,64 | 192,24 | -0,20% | 16.212,00 |
| 21.01.2026 | 194,14 | 194,68 | 189,32 | 192,62 | -0,41% | 9.554,00 |
| 20.01.2026 | 194,46 | 194,52 | 190,96 | 193,42 | -1,51% | 6.380,00 |
| 19.01.2026 | 199,18 | 199,46 | 195,74 | 196,38 | -2,32% | 7.788,00 |
| 16.01.2026 | 204,70 | 204,75 | 199,88 | 201,05 | -1,06% | 4.145,00 |
| 15.01.2026 | 207,25 | 207,25 | 203,20 | 203,20 | -0,90% | 2.637,00 |
| 14.01.2026 | 212,90 | 213,85 | 204,45 | 205,05 | -3,07% | 5.581,00 |
| 13.01.2026 | 213,40 | 219,35 | 211,55 | 211,55 | -0,89% | 5.059,00 |
| 12.01.2026 | 212,95 | 214,05 | 211,00 | 213,45 | 0,68% | 4.304,00 |
| 09.01.2026 | 206,75 | 214,15 | 206,30 | 212,00 | 2,66% | 4.531,00 |
| 08.01.2026 | 208,20 | 209,00 | 206,00 | 206,50 | -0,75% | 3.204,00 |
| 07.01.2026 | 203,00 | 209,10 | 203,00 | 208,05 | 2,09% | 2.940,00 |
| 06.01.2026 | 206,75 | 206,75 | 200,70 | 203,80 | -0,61% | 3.027,00 |
| 05.01.2026 | 203,25 | 206,40 | 201,05 | 205,05 | 1,71% | 13.992,00 |
| 02.01.2026 | 209,55 | 209,55 | 200,45 | 201,60 | -3,49% | 4.100,00 |
| 30.12.2025 | 208,05 | 209,15 | 208,05 | 208,90 | 0,10% | 1.027,00 |
| 29.12.2025 | 208,50 | 209,05 | 207,35 | 208,70 | 0,65% | 1.775,00 |
| 23.12.2025 | 208,25 | 209,05 | 207,15 | 207,35 | -0,46% | 2.233,00 |
| 22.12.2025 | 208,35 | 210,15 | 207,95 | 208,30 | -0,29% | 2.208,00 |
| 19.12.2025 | 208,65 | 209,35 | 206,50 | 208,90 | 0,19% | 8.050,00 |
| 18.12.2025 | 205,80 | 209,70 | 205,80 | 208,50 | 1,39% | 1.383,00 |
| 17.12.2025 | 206,40 | 207,90 | 205,50 | 205,65 | -0,53% | 2.018,00 |
| 16.12.2025 | 208,80 | 208,80 | 205,00 | 206,75 | -0,55% | 4.135,00 |
| 15.12.2025 | 209,80 | 212,40 | 207,90 | 207,90 | -0,14% | 4.270,00 |
| 12.12.2025 | 210,85 | 210,85 | 208,20 | 208,20 | -1,00% | 3.458,00 |
| 11.12.2025 | 208,95 | 210,60 | 204,65 | 210,30 | 0,02% | 5.600,00 |
| 10.12.2025 | 210,10 | 211,20 | 207,00 | 210,25 | 0,05% | 911,00 |
| 09.12.2025 | 210,10 | 210,35 | 208,75 | 210,15 | 0,53% | 6.179,00 |
| 08.12.2025 | 213,15 | 213,15 | 209,05 | 209,05 | -1,28% | 5.787,00 |
| 05.12.2025 | 211,00 | 213,45 | 210,60 | 211,75 | 0,12% | 1.739,00 |
| 04.12.2025 | 209,35 | 212,85 | 208,50 | 211,50 | 1,46% | 8.259,00 |
| 03.12.2025 | 208,40 | 209,00 | 206,20 | 208,45 | 0,22% | 1.445,00 |
| 02.12.2025 | 208,15 | 209,30 | 207,15 | 208,00 | -0,17% | 685,00 |
| 01.12.2025 | 208,45 | 210,00 | 207,65 | 208,35 | -0,07% | 1.873,00 |
| 28.11.2025 | 207,70 | 209,25 | 206,55 | 208,50 | 0,97% | 1.393,00 |
| 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 |