135,960€
3,87%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 131,48 | 136,00 | 131,08 | 135,82 | 3,76% | 4.340,00 |
| 25.06.2026 | 133,56 | 133,86 | 130,80 | 130,90 | -2,86% | 11.358,00 |
| 24.06.2026 | 135,36 | 135,50 | 132,52 | 134,76 | -0,21% | 3.343,00 |
| 23.06.2026 | 131,20 | 136,04 | 131,20 | 135,04 | 3,18% | 4.889,00 |
| 22.06.2026 | 134,20 | 134,92 | 130,88 | 130,88 | -1,86% | 16.978,00 |
| 19.06.2026 | 135,70 | 136,32 | 132,80 | 133,36 | -1,55% | 12.121,00 |
| 18.06.2026 | 139,98 | 140,88 | 134,46 | 135,46 | -2,76% | 13.602,00 |
| 17.06.2026 | 142,96 | 143,64 | 139,12 | 139,30 | -2,14% | 6.947,00 |
| 16.06.2026 | 142,54 | 145,40 | 141,94 | 142,34 | -0,04% | 2.763,00 |
| 15.06.2026 | 144,54 | 146,18 | 142,40 | 142,40 | 0,84% | 3.602,00 |
| 12.06.2026 | 142,94 | 143,18 | 138,58 | 141,22 | -0,11% | 13.805,00 |
| 11.06.2026 | 147,70 | 147,70 | 139,66 | 141,38 | -4,51% | 11.850,00 |
| 10.06.2026 | 154,78 | 154,98 | 146,54 | 148,06 | -4,61% | 4.191,00 |
| 09.06.2026 | 158,48 | 158,68 | 153,12 | 155,22 | -1,82% | 5.516,00 |
| 08.06.2026 | 159,90 | 160,48 | 157,44 | 158,10 | -1,22% | 4.917,00 |
| 05.06.2026 | 162,74 | 168,60 | 159,98 | 160,06 | -1,23% | 9.588,00 |
| 04.06.2026 | 155,86 | 165,26 | 155,80 | 162,06 | 3,79% | 3.625,00 |
| 03.06.2026 | 163,44 | 164,42 | 155,50 | 156,14 | -4,93% | 7.545,00 |
| 02.06.2026 | 169,90 | 172,94 | 160,80 | 164,24 | -2,61% | 12.856,00 |
| 01.06.2026 | 158,12 | 168,64 | 157,80 | 168,64 | 8,09% | 19.035,00 |
| 29.05.2026 | 151,54 | 156,10 | 150,76 | 156,02 | 3,65% | 5.583,00 |
| 28.05.2026 | 150,18 | 152,56 | 148,48 | 150,52 | 0,47% | 2.996,00 |
| 27.05.2026 | 150,98 | 151,66 | 148,80 | 149,82 | -0,66% | 7.595,00 |
| 26.05.2026 | 153,72 | 154,34 | 150,78 | 150,82 | -2,22% | 3.417,00 |
| 25.05.2026 | 154,38 | 154,42 | 151,94 | 154,24 | 1,94% | 1.118,00 |
| 22.05.2026 | 153,00 | 154,34 | 150,94 | 151,30 | 0,25% | 2.980,00 |
| 21.05.2026 | 153,24 | 153,76 | 149,62 | 150,92 | -2,20% | 3.305,00 |
| 20.05.2026 | 155,76 | 156,08 | 150,96 | 154,32 | 0,00% | 5.079,00 |
| 19.05.2026 | 149,18 | 159,42 | 149,08 | 154,32 | 2,88% | 14.946,00 |
| 18.05.2026 | 144,30 | 150,00 | 143,60 | 150,00 | 3,19% | 7.226,00 |
| 15.05.2026 | 140,00 | 145,66 | 139,98 | 145,36 | 3,24% | 6.804,00 |
| 14.05.2026 | 138,16 | 141,18 | 137,54 | 140,80 | 2,03% | 2.942,00 |
| 13.05.2026 | 143,28 | 143,28 | 135,70 | 138,00 | -2,58% | 12.981,00 |
| 12.05.2026 | 144,50 | 144,64 | 140,96 | 141,66 | -1,64% | 6.322,00 |
| 11.05.2026 | 146,74 | 148,38 | 143,68 | 144,02 | -2,15% | 10.825,00 |
| 08.05.2026 | 150,14 | 150,22 | 145,28 | 147,18 | -1,43% | 5.418,00 |
| 07.05.2026 | 148,18 | 152,34 | 147,30 | 149,32 | 1,22% | 18.775,00 |
| 06.05.2026 | 148,72 | 156,34 | 147,36 | 147,52 | -1,34% | 21.956,00 |
| 05.05.2026 | 148,16 | 150,32 | 146,80 | 149,52 | 1,53% | 7.740,00 |
| 04.05.2026 | 146,96 | 149,08 | 146,18 | 147,26 | 2,09% | 7.749,00 |
| 30.04.2026 | 144,10 | 147,34 | 144,04 | 144,24 | -0,95% | 9.032,00 |
| 29.04.2026 | 148,50 | 148,88 | 144,56 | 145,62 | -1,70% | 6.694,00 |
| 28.04.2026 | 149,04 | 149,90 | 147,60 | 148,14 | 0,08% | 9.472,00 |
| 27.04.2026 | 149,30 | 150,24 | 147,04 | 148,02 | -0,48% | 6.449,00 |
| 24.04.2026 | 151,00 | 151,16 | 146,62 | 148,74 | 6,17% | 11.106,00 |
| 23.04.2026 | 145,54 | 146,84 | 139,74 | 140,10 | -6,09% | 8.605,00 |
| 22.04.2026 | 152,72 | 152,92 | 147,90 | 149,18 | -0,89% | 5.848,00 |
| 21.04.2026 | 151,82 | 152,96 | 150,52 | 150,52 | -0,66% | 2.447,00 |
| 20.04.2026 | 154,60 | 154,98 | 149,92 | 151,52 | -1,23% | 5.588,00 |
| 17.04.2026 | 152,50 | 158,78 | 152,00 | 153,40 | 2,24% | 19.285,00 |
| 16.04.2026 | 148,20 | 152,40 | 147,26 | 150,04 | 2,21% | 7.079,00 |
| 15.04.2026 | 143,54 | 147,24 | 143,10 | 146,80 | 3,18% | 4.608,00 |
| 14.04.2026 | 144,04 | 145,42 | 141,76 | 142,28 | -1,21% | 5.286,00 |
| 13.04.2026 | 138,32 | 144,18 | 138,02 | 144,02 | 3,52% | 8.310,00 |
| 10.04.2026 | 140,70 | 141,78 | 138,50 | 139,12 | -0,71% | 8.686,00 |
| 09.04.2026 | 146,98 | 146,98 | 137,74 | 140,12 | -3,84% | 10.473,00 |
| 08.04.2026 | 153,02 | 154,28 | 145,54 | 145,72 | -0,27% | 15.137,00 |
| 07.04.2026 | 149,28 | 149,82 | 144,22 | 146,12 | -1,76% | 4.862,00 |
| 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 |