213,750€
-0,07%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 214,00 | 214,68 | 212,90 | 213,75 | -0,07% | 507,00 |
| 04.11.2024 | 215,80 | 216,65 | 212,80 | 213,90 | -0,95% | 3.548,00 |
| 01.11.2024 | 213,35 | 217,00 | 213,35 | 215,95 | 0,68% | 1.263,00 |
| 31.10.2024 | 218,15 | 218,15 | 213,75 | 214,50 | -2,01% | 4.988,00 |
| 30.10.2024 | 224,60 | 224,60 | 217,50 | 218,90 | -2,54% | 8.541,00 |
| 29.10.2024 | 222,80 | 224,95 | 222,55 | 224,60 | 0,85% | 6.008,00 |
| 28.10.2024 | 221,45 | 223,00 | 220,65 | 222,70 | 0,38% | 3.048,00 |
| 25.10.2024 | 219,40 | 221,85 | 218,60 | 221,85 | 1,16% | 3.861,00 |
| 24.10.2024 | 218,40 | 220,00 | 217,30 | 219,30 | 0,53% | 6.229,00 |
| 23.10.2024 | 215,20 | 219,70 | 214,60 | 218,15 | 1,21% | 5.170,00 |
| 22.10.2024 | 219,75 | 222,90 | 213,55 | 215,55 | 1,55% | 11.065,00 |
| 21.10.2024 | 212,60 | 213,95 | 210,40 | 212,25 | -0,26% | 4.132,00 |
| 18.10.2024 | 212,00 | 213,15 | 209,90 | 212,80 | 0,52% | 2.648,00 |
| 17.10.2024 | 210,85 | 212,70 | 210,35 | 211,70 | 0,33% | 2.629,00 |
| 16.10.2024 | 209,80 | 212,65 | 209,80 | 211,00 | 0,62% | 1.930,00 |
| 15.10.2024 | 211,95 | 214,40 | 209,15 | 209,70 | -1,27% | 3.770,00 |
| 14.10.2024 | 208,60 | 212,40 | 207,85 | 212,40 | 1,85% | 2.380,00 |
| 11.10.2024 | 205,00 | 208,55 | 205,00 | 208,55 | 0,97% | 3.066,00 |
| 10.10.2024 | 208,70 | 209,00 | 205,20 | 206,55 | -1,05% | 1.261,00 |
| 09.10.2024 | 205,45 | 208,75 | 204,55 | 208,75 | 2,03% | 1.325,00 |
| 08.10.2024 | 198,34 | 205,40 | 198,34 | 204,60 | 2,70% | 2.061,00 |
| 07.10.2024 | 200,85 | 201,05 | 198,00 | 199,22 | -0,81% | 3.793,00 |
| 04.10.2024 | 201,20 | 201,65 | 198,64 | 200,85 | 0,40% | 1.452,00 |
| 03.10.2024 | 200,25 | 201,65 | 199,82 | 200,05 | -1,74% | 1.046,00 |
| 02.10.2024 | 204,30 | 204,70 | 201,50 | 203,60 | -0,12% | 902,00 |
| 01.10.2024 | 206,70 | 208,50 | 203,20 | 203,85 | -0,15% | 4.988,00 |
| 30.09.2024 | 204,05 | 206,90 | 203,90 | 204,15 | -0,17% | 5.307,00 |
| 27.09.2024 | 204,20 | 205,65 | 201,15 | 204,50 | 0,32% | 898,00 |
| 26.09.2024 | 202,50 | 206,15 | 202,50 | 203,85 | 1,62% | 3.077,00 |
| 25.09.2024 | 197,50 | 202,15 | 197,50 | 200,60 | -2,90% | 5.989,00 |
| 24.09.2024 | 207,50 | 207,60 | 205,10 | 206,60 | -0,29% | 1.549,00 |
| 23.09.2024 | 204,60 | 207,30 | 204,55 | 207,20 | 1,12% | 1.949,00 |
| 20.09.2024 | 205,45 | 206,05 | 204,10 | 204,90 | 0,49% | 3.273,00 |
| 19.09.2024 | 200,70 | 206,60 | 200,60 | 203,90 | 1,95% | 3.519,00 |
| 18.09.2024 | 199,96 | 200,50 | 198,68 | 200,00 | -0,10% | 1.515,00 |
| 17.09.2024 | 200,75 | 201,05 | 199,72 | 200,20 | -0,15% | 4.566,00 |
| 16.09.2024 | 199,94 | 202,15 | 199,62 | 200,50 | 0,25% | 2.939,00 |
| 13.09.2024 | 199,54 | 200,85 | 198,86 | 200,00 | 0,10% | 2.079,00 |
| 12.09.2024 | 197,32 | 199,80 | 197,32 | 199,80 | 2,00% | 1.383,00 |
| 11.09.2024 | 193,48 | 195,88 | 191,96 | 195,88 | 2,18% | 1.472,00 |
| 10.09.2024 | 195,22 | 195,22 | 191,70 | 191,70 | -1,02% | 1.485,00 |
| 09.09.2024 | 190,82 | 193,72 | 190,82 | 193,68 | 1,75% | 1.156,00 |
| 06.09.2024 | 191,50 | 193,28 | 190,00 | 190,34 | -0,46% | 1.687,00 |
| 05.09.2024 | 193,68 | 194,34 | 190,92 | 191,22 | -1,22% | 1.007,00 |
| 04.09.2024 | 195,00 | 195,58 | 193,42 | 193,58 | -2,01% | 6.437,00 |
| 03.09.2024 | 198,72 | 200,80 | 197,42 | 197,56 | -0,97% | 3.544,00 |
| 02.09.2024 | 197,90 | 199,50 | 197,42 | 199,50 | 0,57% | 1.531,00 |
| 30.08.2024 | 198,40 | 198,40 | 196,96 | 198,36 | 0,43% | 2.229,00 |
| 29.08.2024 | 195,12 | 199,00 | 195,12 | 197,52 | 1,12% | 4.027,00 |
| 28.08.2024 | 195,06 | 197,32 | 195,06 | 195,34 | 0,17% | 3.240,00 |
| 27.08.2024 | 194,22 | 195,64 | 192,96 | 195,00 | 0,44% | 7.932,00 |
| 26.08.2024 | 195,16 | 195,22 | 194,08 | 194,14 | -0,60% | 1.402,00 |
| 23.08.2024 | 196,50 | 196,76 | 195,32 | 195,32 | -0,56% | 910,00 |
| 22.08.2024 | 196,04 | 197,26 | 195,98 | 196,42 | -0,25% | 1.863,00 |
| 21.08.2024 | 195,82 | 197,48 | 195,80 | 196,92 | 0,61% | 2.262,00 |
| 20.08.2024 | 197,48 | 198,66 | 195,42 | 195,72 | -0,63% | 3.953,00 |
| 19.08.2024 | 195,82 | 197,00 | 195,16 | 196,96 | 0,09% | 1.462,00 |
| 16.08.2024 | 196,02 | 197,08 | 195,86 | 196,78 | 0,57% | 3.095,00 |
| 15.08.2024 | 192,88 | 196,00 | 192,46 | 195,66 | 1,49% | 2.233,00 |
| 14.08.2024 | 192,04 | 192,78 | 191,68 | 192,78 | 0,53% | 1.591,00 |
| 13.08.2024 | 189,02 | 192,00 | 189,02 | 191,76 | 1,16% | 1.583,00 |
| 12.08.2024 | 190,82 | 190,82 | 188,26 | 189,56 | -0,57% | 1.561,00 |
| 09.08.2024 | 188,78 | 190,64 | 188,00 | 190,64 | 0,79% | 2.081,00 |
| 08.08.2024 | 185,82 | 189,14 | 184,40 | 189,14 | 2,24% | 1.347,00 |
| 07.08.2024 | 186,78 | 187,98 | 183,26 | 185,00 | -0,39% | 1.912,00 |
| 06.08.2024 | 180,80 | 187,24 | 180,80 | 185,72 | 2,33% | 4.646,00 |
| 05.08.2024 | 180,00 | 182,70 | 176,44 | 181,50 | -2,93% | 10.417,00 |
| 02.08.2024 | 189,08 | 189,36 | 186,04 | 186,98 | -1,33% | 2.980,00 |
| 01.08.2024 | 195,02 | 195,04 | 189,50 | 189,50 | -2,82% | 4.544,00 |
| 31.07.2024 | 191,82 | 195,22 | 191,82 | 195,00 | 1,52% | 992,00 |
| 30.07.2024 | 193,06 | 193,88 | 190,88 | 192,08 | -0,68% | 859,00 |
| 29.07.2024 | 195,50 | 197,20 | 193,00 | 193,40 | -1,55% | 2.364,00 |
| 26.07.2024 | 194,10 | 196,44 | 194,10 | 196,44 | 1,05% | 2.549,00 |
| 25.07.2024 | 193,30 | 195,88 | 191,58 | 194,40 | 0,24% | 2.182,00 |
| 24.07.2024 | 196,00 | 196,04 | 192,88 | 193,94 | -1,80% | 5.980,00 |
| 23.07.2024 | 191,00 | 198,04 | 190,50 | 197,50 | 7,05% | 15.412,00 |
| 22.07.2024 | 181,22 | 184,50 | 180,98 | 184,50 | 1,60% | 1.585,00 |
| 19.07.2024 | 180,48 | 181,60 | 179,48 | 181,60 | 1,08% | 1.451,00 |
| 18.07.2024 | 182,70 | 184,16 | 179,66 | 179,66 | -1,90% | 2.039,00 |
| 17.07.2024 | 187,04 | 187,34 | 183,00 | 183,14 | -2,17% | 2.325,00 |
| 16.07.2024 | 186,62 | 188,22 | 186,62 | 187,20 | 0,10% | 1.693,00 |
| 15.07.2024 | 187,58 | 189,34 | 186,18 | 187,02 | -0,82% | 5.177,00 |
| 12.07.2024 | 185,98 | 188,96 | 185,88 | 188,56 | 1,56% | 1.947,00 |
| 11.07.2024 | 186,34 | 187,58 | 184,40 | 185,66 | -0,41% | 1.821,00 |
| 10.07.2024 | 185,02 | 186,80 | 185,02 | 186,42 | 0,71% | 3.828,00 |
| 09.07.2024 | 187,60 | 188,00 | 184,52 | 185,10 | -1,27% | 5.424,00 |
| 08.07.2024 | 189,38 | 190,94 | 187,48 | 187,48 | -0,91% | 1.864,00 |
| 05.07.2024 | 187,12 | 190,46 | 187,02 | 189,20 | 1,28% | 4.284,00 |
| 04.07.2024 | 187,54 | 187,84 | 186,80 | 186,80 | -0,60% | 2.767,00 |
| 03.07.2024 | 185,62 | 187,92 | 185,42 | 187,92 | 1,46% | 4.944,00 |
| 02.07.2024 | 185,26 | 185,92 | 182,94 | 185,22 | -0,10% | 1.043,00 |
| 01.07.2024 | 190,70 | 190,70 | 184,80 | 185,40 | -1,79% | 16.988,00 |
| 28.06.2024 | 187,74 | 190,48 | 187,44 | 188,78 | 0,64% | 3.980,00 |
| 27.06.2024 | 185,88 | 187,86 | 185,32 | 187,58 | 0,86% | 1.927,00 |
| 26.06.2024 | 182,52 | 187,50 | 182,32 | 185,98 | 2,19% | 6.452,00 |
| 25.06.2024 | 179,74 | 182,00 | 177,82 | 182,00 | 1,84% | 2.674,00 |
| 24.06.2024 | 180,56 | 181,46 | 178,52 | 178,72 | -1,37% | 1.769,00 |
| 21.06.2024 | 178,80 | 181,28 | 178,80 | 181,20 | 1,23% | 5.249,00 |
| 20.06.2024 | 176,62 | 179,88 | 176,62 | 179,00 | 1,67% | 2.455,00 |
| 19.06.2024 | 176,04 | 176,38 | 174,94 | 176,06 | 0,02% | 1.128,00 |