180,250€
-0,55%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 181,50 | 187,00 | 180,25 | 181,75 | 0,28% | - |
| 08.09.2026 | 182,50 | 183,75 | 180,00 | 181,25 | -0,82% | - |
| 07.09.2026 | 185,00 | 185,00 | 180,00 | 182,75 | -2,01% | - |
| 04.09.2026 | 186,25 | 190,00 | 185,50 | 186,50 | 0,13% | - |
| 03.09.2026 | 181,00 | 187,50 | 180,50 | 186,25 | 2,48% | - |
| 02.09.2026 | 183,00 | 184,50 | 180,75 | 181,75 | -0,95% | - |
| 01.09.2026 | 190,00 | 190,00 | 182,25 | 183,50 | -4,18% | - |
| 31.08.2026 | 191,00 | 192,00 | 187,75 | 191,50 | 0,52% | 50,00 |
| 28.08.2026 | 190,25 | 192,00 | 187,00 | 190,50 | 0,13% | 24,00 |
| 27.08.2026 | 180,75 | 190,75 | 180,75 | 190,25 | 5,99% | - |
| 26.08.2026 | 185,25 | 185,25 | 176,75 | 179,50 | -2,97% | 24,00 |
| 25.08.2026 | 187,50 | 187,50 | 182,75 | 185,00 | -1,46% | - |
| 24.08.2026 | 187,00 | 188,00 | 185,00 | 187,75 | 0,54% | 112,00 |
| 21.08.2026 | 185,75 | 188,50 | 183,50 | 186,75 | 0,67% | 4,00 |
| 20.08.2026 | 184,25 | 186,00 | 182,25 | 185,50 | 0,27% | - |
| 19.08.2026 | 182,00 | 187,00 | 180,50 | 185,00 | 1,09% | - |
| 18.08.2026 | 179,50 | 184,00 | 178,00 | 183,00 | 1,53% | - |
| 17.08.2026 | 180,00 | 181,00 | 177,75 | 180,25 | 0,42% | - |
| 14.08.2026 | 181,25 | 185,50 | 179,00 | 179,50 | -1,10% | - |
| 13.08.2026 | 176,75 | 181,50 | 174,75 | 181,50 | 3,13% | - |
| 12.08.2026 | 181,00 | 181,00 | 175,50 | 176,00 | -2,36% | 1,00 |
| 11.08.2026 | 180,00 | 183,25 | 178,25 | 180,25 | 0,42% | - |
| 10.08.2026 | 178,50 | 181,00 | 175,75 | 179,50 | 1,27% | - |
| 07.08.2026 | 172,25 | 179,50 | 172,00 | 177,25 | 3,35% | 3,00 |
| 06.08.2026 | 170,50 | 173,00 | 168,00 | 171,50 | 1,03% | - |
| 05.08.2026 | 169,50 | 172,50 | 167,25 | 169,75 | 0,89% | - |
| 04.08.2026 | 165,50 | 169,00 | 162,75 | 168,25 | 1,66% | 20,00 |
| 03.08.2026 | 159,00 | 168,75 | 159,00 | 165,50 | 5,58% | - |
| 31.07.2026 | 156,75 | 158,25 | 152,75 | 156,75 | -0,32% | 8,00 |
| 30.07.2026 | 162,25 | 163,00 | 156,50 | 157,25 | -3,82% | 2,00 |
| 29.07.2026 | 157,25 | 165,50 | 155,50 | 163,50 | 4,31% | - |
| 28.07.2026 | 150,50 | 159,75 | 150,00 | 156,75 | 3,29% | 1,00 |
| 27.07.2026 | 140,75 | 152,25 | 140,75 | 151,75 | 7,43% | 176,00 |
| 24.07.2026 | 131,50 | 141,25 | 131,50 | 141,25 | 9,71% | 50,00 |
| 23.07.2026 | 130,50 | 132,75 | 127,75 | 128,75 | -1,15% | 10,00 |
| 22.07.2026 | 135,75 | 137,50 | 130,00 | 130,25 | -4,75% | 45,00 |
| 21.07.2026 | 138,75 | 139,75 | 136,25 | 136,75 | -1,97% | - |
| 20.07.2026 | 138,75 | 140,00 | 135,00 | 139,50 | -0,18% | - |
| 17.07.2026 | 140,50 | 141,50 | 137,25 | 139,75 | 0,00% | - |
| 16.07.2026 | 136,25 | 140,25 | 135,00 | 139,75 | 2,38% | - |
| 15.07.2026 | 136,25 | 137,50 | 133,50 | 136,50 | 0,18% | - |
| 14.07.2026 | 140,00 | 140,50 | 130,75 | 136,25 | -1,27% | 15,00 |
| 13.07.2026 | 138,25 | 139,50 | 135,25 | 138,00 | 0,36% | - |
| 10.07.2026 | 138,50 | 140,50 | 137,25 | 137,50 | 1,85% | - |
| 09.07.2026 | 138,00 | 140,00 | 135,00 | 135,00 | -2,70% | - |
| 08.07.2026 | 142,75 | 143,50 | 137,50 | 138,75 | -3,65% | - |
| 07.07.2026 | 140,50 | 145,25 | 139,75 | 144,00 | 3,04% | 70,00 |
| 06.07.2026 | 139,25 | 142,75 | 139,00 | 139,75 | 0,18% | - |
| 03.07.2026 | 142,50 | 143,00 | 138,75 | 139,50 | -1,41% | 4,00 |
| 02.07.2026 | 140,50 | 142,00 | 137,75 | 141,50 | 0,71% | 10,00 |
| 01.07.2026 | 135,00 | 141,00 | 134,00 | 140,50 | 5,05% | 216,00 |
| 30.06.2026 | 136,75 | 138,75 | 133,00 | 133,75 | -2,90% | - |
| 29.06.2026 | 135,75 | 138,50 | 135,75 | 137,75 | 2,23% | 20,00 |
| 26.06.2026 | 128,75 | 135,25 | 128,75 | 134,75 | 2,28% | - |
| 25.06.2026 | 134,75 | 136,00 | 131,00 | 131,75 | -2,41% | 115,00 |
| 24.06.2026 | 135,00 | 136,00 | 132,00 | 135,00 | -0,18% | 5,00 |
| 23.06.2026 | 129,75 | 136,25 | 129,75 | 135,25 | 3,05% | 122,00 |
| 22.06.2026 | 134,00 | 135,00 | 130,75 | 131,25 | -1,87% | 35,00 |
| 19.06.2026 | 135,75 | 136,75 | 132,25 | 133,75 | -1,29% | 42,00 |
| 18.06.2026 | 139,25 | 141,75 | 134,25 | 135,50 | -4,41% | 53,00 |
| 17.06.2026 | 142,75 | 144,00 | 140,25 | 141,75 | -1,90% | - |
| 16.06.2026 | 142,25 | 145,75 | 142,25 | 144,50 | 0,52% | - |
| 15.06.2026 | 142,50 | 146,75 | 142,50 | 143,75 | 3,60% | 50,00 |
| 12.06.2026 | 140,75 | 143,50 | 138,25 | 138,75 | -2,12% | 26,00 |
| 11.06.2026 | 147,75 | 149,25 | 141,50 | 141,75 | -4,87% | 35,00 |
| 10.06.2026 | 155,25 | 155,25 | 146,25 | 149,00 | -4,33% | 30,00 |
| 09.06.2026 | 158,75 | 159,25 | 154,25 | 155,75 | -1,74% | - |
| 08.06.2026 | 159,00 | 161,25 | 157,25 | 158,50 | -1,40% | - |
| 05.06.2026 | 161,25 | 168,75 | 159,75 | 160,75 | -1,08% | 80,00 |
| 04.06.2026 | 156,00 | 165,50 | 155,50 | 162,50 | 2,04% | 5,00 |
| 03.06.2026 | 164,25 | 165,75 | 159,00 | 159,25 | -1,55% | - |
| 02.06.2026 | 168,50 | 173,25 | 160,50 | 161,75 | -3,72% | 30,00 |
| 01.06.2026 | 156,25 | 169,00 | 156,25 | 168,00 | 10,71% | 282,00 |
| 29.05.2026 | 151,50 | 152,50 | 150,25 | 151,75 | -0,16% | 40,00 |
| 28.05.2026 | 147,25 | 153,25 | 147,25 | 152,00 | 0,83% | - |
| 27.05.2026 | 151,00 | 152,25 | 148,25 | 150,75 | -0,50% | - |
| 26.05.2026 | 154,50 | 156,25 | 150,50 | 151,50 | -1,94% | - |
| 25.05.2026 | 155,25 | 155,75 | 151,75 | 154,50 | 2,32% | 15,00 |
| 22.05.2026 | 152,00 | 153,75 | 150,25 | 151,00 | 0,17% | 6,00 |
| 21.05.2026 | 154,50 | 154,75 | 149,25 | 150,75 | -0,50% | 65,00 |
| 20.05.2026 | 153,75 | 157,50 | 151,50 | 151,50 | -2,26% | - |
| 19.05.2026 | 148,50 | 159,75 | 148,00 | 155,00 | 4,20% | 25,00 |
| 18.05.2026 | 148,25 | 149,75 | 143,50 | 148,75 | 2,41% | 16,00 |
| 15.05.2026 | 139,00 | 146,00 | 138,50 | 145,25 | 3,57% | - |
| 14.05.2026 | 137,50 | 141,50 | 136,75 | 140,25 | 2,56% | - |
| 13.05.2026 | 142,50 | 143,75 | 135,50 | 136,75 | -3,36% | 93,00 |
| 12.05.2026 | 142,75 | 145,50 | 140,00 | 141,50 | -1,74% | 15,00 |
| 11.05.2026 | 146,75 | 148,50 | 143,75 | 144,00 | -1,20% | - |
| 08.05.2026 | 150,00 | 150,75 | 145,50 | 145,75 | -2,51% | - |
| 07.05.2026 | 147,00 | 153,25 | 147,00 | 149,50 | 0,00% | - |
| 05.05.2026 | 147,75 | 149,50 | 146,00 | 149,50 | 1,01% | - |
| 04.05.2026 | 144,50 | 149,00 | 144,50 | 148,00 | 2,60% | 10,00 |
| 30.04.2026 | 145,75 | 147,00 | 144,00 | 144,25 | -0,86% | - |
| 29.04.2026 | 148,75 | 151,50 | 144,50 | 145,50 | -2,35% | 24,00 |
| 28.04.2026 | 148,50 | 150,50 | 148,00 | 149,00 | 0,17% | - |
| 27.04.2026 | 148,75 | 150,50 | 147,00 | 148,75 | -0,67% | 30,00 |
| 24.04.2026 | 146,25 | 151,00 | 142,00 | 149,75 | 3,63% | 44,00 |
| 23.04.2026 | 144,25 | 147,50 | 142,00 | 144,50 | -3,34% | - |
| 22.04.2026 | 151,75 | 153,50 | 148,00 | 149,50 | -1,64% | 20,00 |
| 21.04.2026 | 152,00 | 153,00 | 151,50 | 152,00 | 1,00% | - |