175,520€
-1,92%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 179,22 | 179,80 | 175,04 | 175,32 | -2,03% | 857,00 |
| 13.06.2024 | 181,68 | 183,00 | 177,54 | 178,96 | -1,56% | 2.385,00 |
| 12.06.2024 | 177,42 | 181,80 | 176,38 | 181,80 | 3,59% | 2.883,00 |
| 11.06.2024 | 176,64 | 176,68 | 174,20 | 175,50 | -0,39% | 717,00 |
| 10.06.2024 | 176,58 | 177,06 | 175,60 | 176,18 | -0,65% | 2.008,00 |
| 07.06.2024 | 177,12 | 177,92 | 176,18 | 177,34 | -0,20% | 2.019,00 |
| 06.06.2024 | 173,28 | 180,00 | 173,28 | 177,70 | 2,81% | 9.864,00 |
| 05.06.2024 | 169,82 | 172,84 | 169,14 | 172,84 | 2,27% | 2.036,00 |
| 04.06.2024 | 168,50 | 169,74 | 167,90 | 169,00 | 0,07% | 651,00 |
| 03.06.2024 | 168,66 | 169,46 | 167,44 | 168,88 | 1,38% | 4.400,00 |
| 31.05.2024 | 167,08 | 167,66 | 165,66 | 166,58 | 0,04% | 1.891,00 |
| 30.05.2024 | 171,52 | 172,00 | 166,10 | 166,52 | -5,38% | 5.002,00 |
| 29.05.2024 | 177,00 | 178,50 | 175,00 | 175,98 | -0,42% | 688,00 |
| 28.05.2024 | 180,02 | 181,42 | 176,72 | 176,72 | -2,02% | 2.135,00 |
| 27.05.2024 | 179,14 | 180,42 | 179,08 | 180,36 | 0,21% | 591,00 |
| 24.05.2024 | 179,52 | 180,54 | 179,08 | 179,98 | -0,01% | 1.427,00 |
| 23.05.2024 | 179,86 | 182,00 | 179,86 | 180,00 | 0,47% | 7.165,00 |
| 22.05.2024 | 179,86 | 179,86 | 179,10 | 179,16 | -0,39% | 2.379,00 |
| 21.05.2024 | 178,60 | 180,46 | 178,22 | 179,86 | 0,31% | 3.590,00 |
| 20.05.2024 | 177,02 | 179,30 | 177,02 | 179,30 | 1,29% | 213,00 |
| 17.05.2024 | 175,52 | 177,02 | 174,82 | 177,02 | 0,29% | 2.557,00 |
| 16.05.2024 | 174,90 | 177,02 | 174,90 | 176,50 | 0,18% | 2.207,00 |
| 15.05.2024 | 175,10 | 176,38 | 174,78 | 176,18 | 0,69% | 1.460,00 |
| 14.05.2024 | 176,80 | 176,80 | 174,98 | 174,98 | -0,74% | 810,00 |
| 13.05.2024 | 175,50 | 176,74 | 175,50 | 176,28 | -0,03% | 712,00 |
| 10.05.2024 | 177,80 | 177,80 | 175,58 | 176,34 | -0,69% | 5.057,00 |
| 09.05.2024 | 176,04 | 177,64 | 175,92 | 177,56 | 0,78% | 161,00 |
| 08.05.2024 | 174,02 | 176,86 | 174,00 | 176,18 | 1,04% | 724,00 |
| 07.05.2024 | 172,02 | 174,48 | 171,28 | 174,36 | 1,38% | 3.119,00 |
| 06.05.2024 | 170,48 | 171,98 | 169,40 | 171,98 | 0,95% | 1.166,00 |
| 03.05.2024 | 168,62 | 170,36 | 168,62 | 170,36 | 0,71% | 1.872,00 |
| 02.05.2024 | 169,98 | 169,98 | 167,66 | 169,16 | -0,11% | 6.756,00 |
| 30.04.2024 | 171,54 | 171,54 | 169,34 | 169,34 | -1,34% | 933,00 |
| 29.04.2024 | 174,00 | 174,30 | 171,28 | 171,64 | -1,38% | 2.321,00 |
| 26.04.2024 | 172,04 | 174,60 | 172,04 | 174,04 | 1,62% | 635,00 |
| 25.04.2024 | 174,98 | 174,98 | 168,62 | 171,26 | -2,44% | 1.420,00 |
| 24.04.2024 | 176,06 | 177,24 | 174,50 | 175,54 | -0,15% | 7.245,00 |
| 23.04.2024 | 170,70 | 175,80 | 170,70 | 175,80 | 4,69% | 9.793,00 |
| 22.04.2024 | 165,00 | 167,98 | 163,94 | 167,92 | 2,29% | 5.514,00 |
| 19.04.2024 | 165,20 | 167,88 | 164,10 | 164,16 | -1,82% | 4.163,00 |
| 18.04.2024 | 169,00 | 169,24 | 167,20 | 167,20 | -1,01% | 1.978,00 |
| 17.04.2024 | 170,12 | 170,30 | 168,24 | 168,90 | -0,72% | 3.353,00 |
| 16.04.2024 | 169,02 | 171,28 | 168,18 | 170,12 | 0,24% | 2.044,00 |
| 15.04.2024 | 170,52 | 173,26 | 169,56 | 169,72 | -0,16% | 4.734,00 |
| 12.04.2024 | 172,52 | 173,58 | 169,46 | 170,00 | -1,30% | 1.621,00 |
| 11.04.2024 | 171,06 | 172,28 | 169,94 | 172,24 | 0,81% | 2.014,00 |
| 10.04.2024 | 173,02 | 173,50 | 169,20 | 170,86 | -0,82% | 3.910,00 |
| 09.04.2024 | 176,92 | 177,20 | 171,20 | 172,28 | -2,22% | 7.307,00 |
| 08.04.2024 | 176,80 | 178,06 | 176,20 | 176,20 | -0,78% | 2.398,00 |
| 05.04.2024 | 175,60 | 177,76 | 174,00 | 177,58 | -0,28% | 5.166,00 |
| 04.04.2024 | 177,84 | 178,24 | 176,70 | 178,08 | 0,12% | 2.602,00 |
| 03.04.2024 | 177,02 | 179,20 | 177,02 | 177,86 | -0,36% | 3.366,00 |
| 02.04.2024 | 180,00 | 181,88 | 176,58 | 178,50 | -1,12% | 3.579,00 |
| 28.03.2024 | 181,88 | 181,88 | 179,48 | 180,52 | -0,54% | 3.633,00 |
| 27.03.2024 | 182,14 | 184,32 | 181,00 | 181,50 | -0,24% | 12.198,00 |
| 26.03.2024 | 180,50 | 183,02 | 180,22 | 181,94 | 0,83% | 6.853,00 |
| 25.03.2024 | 180,24 | 180,88 | 178,74 | 180,44 | -0,03% | 2.229,00 |
| 22.03.2024 | 179,14 | 181,00 | 179,06 | 180,50 | 0,84% | 2.360,00 |
| 21.03.2024 | 175,12 | 180,30 | 174,56 | 179,00 | 2,63% | 2.663,00 |
| 20.03.2024 | 173,16 | 174,96 | 173,16 | 174,42 | 0,55% | 648,00 |
| 19.03.2024 | 171,62 | 173,82 | 170,98 | 173,46 | 0,53% | 2.114,00 |
| 18.03.2024 | 172,02 | 173,70 | 171,86 | 172,54 | -0,14% | 2.996,00 |
| 15.03.2024 | 173,48 | 175,64 | 172,14 | 172,78 | -0,94% | 1.821,00 |
| 14.03.2024 | 175,54 | 176,14 | 174,42 | 174,42 | -0,89% | 5.116,00 |
| 13.03.2024 | 176,82 | 177,38 | 174,90 | 175,98 | -0,79% | 2.148,00 |
| 12.03.2024 | 175,18 | 177,44 | 174,90 | 177,38 | 2,22% | 1.416,00 |
| 11.03.2024 | 175,10 | 175,14 | 172,84 | 173,52 | -1,81% | 5.135,00 |
| 08.03.2024 | 177,78 | 178,28 | 176,38 | 176,72 | -0,98% | 4.128,00 |
| 07.03.2024 | 174,68 | 179,00 | 174,42 | 178,46 | 2,13% | 3.940,00 |
| 06.03.2024 | 173,22 | 175,36 | 173,22 | 174,74 | 1,42% | 2.765,00 |
| 05.03.2024 | 174,72 | 176,00 | 172,04 | 172,30 | -1,49% | 3.147,00 |
| 04.03.2024 | 173,20 | 175,70 | 173,02 | 174,90 | 0,88% | 7.084,00 |
| 01.03.2024 | 173,98 | 174,58 | 171,94 | 173,38 | 0,57% | 2.791,00 |
| 29.02.2024 | 170,24 | 173,46 | 170,24 | 172,40 | 0,23% | 2.706,00 |
| 28.02.2024 | 173,90 | 174,88 | 171,96 | 172,00 | -1,49% | 4.270,00 |
| 27.02.2024 | 173,00 | 174,88 | 173,00 | 174,60 | 1,04% | 6.907,00 |
| 26.02.2024 | 168,70 | 173,30 | 168,70 | 172,80 | 1,55% | 4.846,00 |
| 23.02.2024 | 167,18 | 170,16 | 166,72 | 170,16 | 1,54% | 10.717,00 |
| 22.02.2024 | 163,08 | 167,70 | 163,08 | 167,58 | 3,22% | 2.372,00 |
| 21.02.2024 | 163,00 | 163,40 | 161,98 | 162,36 | -0,10% | 2.749,00 |
| 20.02.2024 | 163,42 | 163,88 | 162,50 | 162,52 | -0,67% | 1.518,00 |
| 19.02.2024 | 164,50 | 164,72 | 163,48 | 163,62 | -0,75% | 3.404,00 |
| 16.02.2024 | 164,52 | 165,30 | 163,92 | 164,86 | 0,15% | 2.424,00 |
| 15.02.2024 | 165,48 | 165,78 | 164,02 | 164,62 | -0,22% | 1.599,00 |
| 14.02.2024 | 162,50 | 165,06 | 161,62 | 164,98 | 2,47% | 1.857,00 |
| 13.02.2024 | 166,52 | 166,98 | 160,68 | 161,00 | -3,41% | 7.490,00 |
| 12.02.2024 | 167,80 | 168,42 | 166,60 | 166,68 | -1,15% | 2.515,00 |
| 09.02.2024 | 167,56 | 168,86 | 167,56 | 168,62 | 0,80% | 1.766,00 |
| 08.02.2024 | 168,02 | 169,18 | 167,28 | 167,28 | -0,59% | 3.254,00 |
| 07.02.2024 | 166,28 | 168,40 | 165,98 | 168,28 | 1,56% | 3.974,00 |
| 06.02.2024 | 164,98 | 167,74 | 164,42 | 165,70 | 0,73% | 3.114,00 |
| 05.02.2024 | 163,70 | 164,98 | 163,28 | 164,50 | 0,64% | 2.870,00 |
| 02.02.2024 | 163,80 | 165,82 | 162,64 | 163,46 | 0,63% | 3.568,00 |
| 01.02.2024 | 159,68 | 162,82 | 159,50 | 162,44 | 1,53% | 2.754,00 |
| 31.01.2024 | 161,48 | 162,34 | 160,00 | 160,00 | -1,11% | 2.298,00 |
| 30.01.2024 | 162,12 | 163,06 | 161,78 | 161,80 | -0,55% | 2.120,00 |
| 29.01.2024 | 159,12 | 162,76 | 159,12 | 162,70 | 1,88% | 4.581,00 |
| 26.01.2024 | 159,88 | 160,12 | 158,54 | 159,70 | -0,18% | 6.395,00 |
| 25.01.2024 | 159,54 | 162,24 | 157,72 | 159,98 | -0,37% | 12.149,00 |
| 24.01.2024 | 153,00 | 161,74 | 152,98 | 160,58 | 7,40% | 46.538,00 |