270,275€
-1,70%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 213,20 | 215,80 | 213,20 | 215,55 | 0,77% | 4.011,00 |
| 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 |