183,000€
-0,27%
Echtzeit-Aktienkurs SAP ADR
Bid:
Ask:
Aktienkurse zur SAP ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 183,50 | 184,25 | 182,75 | 183,50 | -0,81% | - |
| 19.08.2026 | 182,00 | 187,25 | 180,25 | 185,00 | 1,65% | 560,00 |
| 18.08.2026 | 179,50 | 184,25 | 178,00 | 182,00 | 1,11% | 312,00 |
| 17.08.2026 | 180,00 | 180,75 | 177,50 | 180,00 | 0,00% | 1.541,00 |
| 14.08.2026 | 179,00 | 185,25 | 178,00 | 180,00 | -0,83% | 290,00 |
| 13.08.2026 | 175,75 | 182,50 | 175,00 | 181,50 | 2,54% | 600,00 |
| 12.08.2026 | 179,00 | 180,75 | 175,50 | 177,00 | -1,94% | 863,00 |
| 11.08.2026 | 178,75 | 183,25 | 177,75 | 180,50 | 0,14% | 2.277,00 |
| 10.08.2026 | 179,00 | 181,00 | 176,50 | 180,25 | 0,98% | 12.000,00 |
| 07.08.2026 | 171,75 | 179,50 | 171,75 | 178,50 | 3,63% | 10.415,00 |
| 06.08.2026 | 168,75 | 172,25 | 167,50 | 172,25 | 0,88% | 1.426,00 |
| 05.08.2026 | 168,00 | 172,25 | 167,25 | 170,75 | 0,74% | 1.407,00 |
| 04.08.2026 | 165,25 | 170,00 | 162,75 | 169,50 | 2,26% | 1.088,00 |
| 03.08.2026 | 159,25 | 168,75 | 159,00 | 165,75 | 3,92% | 455,00 |
| 31.07.2026 | 154,75 | 159,50 | 153,50 | 159,50 | 1,59% | - |
| 30.07.2026 | 162,50 | 163,00 | 154,75 | 157,00 | -3,83% | 331,00 |
| 29.07.2026 | 157,50 | 165,25 | 155,75 | 163,25 | 3,65% | 11.825,00 |
| 28.07.2026 | 151,75 | 160,00 | 151,75 | 157,50 | 3,96% | 6.676,00 |
| 27.07.2026 | 142,75 | 152,50 | 142,25 | 151,50 | 7,07% | 2.212,00 |
| 24.07.2026 | 132,75 | 141,50 | 132,00 | 141,50 | 9,90% | 15.470,00 |
| 23.07.2026 | 130,00 | 133,25 | 127,50 | 128,75 | -1,15% | - |
| 22.07.2026 | 134,75 | 137,25 | 129,50 | 130,25 | -4,58% | 7.065,00 |
| 21.07.2026 | 137,75 | 139,00 | 135,00 | 136,50 | -2,15% | 1.326,00 |
| 20.07.2026 | 138,25 | 140,25 | 135,25 | 139,50 | 0,54% | 14.225,00 |
| 17.07.2026 | 138,00 | 140,75 | 137,00 | 138,75 | -0,54% | 4.780,00 |
| 16.07.2026 | 136,00 | 141,50 | 135,25 | 139,50 | 2,20% | - |
| 15.07.2026 | 134,75 | 139,25 | 133,50 | 136,50 | -0,36% | 9.612,00 |
| 14.07.2026 | 139,25 | 140,25 | 130,75 | 137,00 | -2,84% | 660,00 |
| 13.07.2026 | 137,25 | 141,50 | 136,75 | 141,00 | 1,81% | 330,00 |
| 10.07.2026 | 138,00 | 140,75 | 137,25 | 138,50 | -0,36% | - |
| 09.07.2026 | 137,75 | 139,00 | 133,75 | 139,00 | 0,54% | 9.178,00 |
| 08.07.2026 | 142,50 | 143,00 | 137,50 | 138,25 | -3,32% | 5.100,00 |
| 07.07.2026 | 140,00 | 145,25 | 140,00 | 143,00 | 1,78% | 1.199,00 |
| 06.07.2026 | 140,75 | 142,50 | 138,75 | 140,50 | 0,54% | 679,00 |
| 03.07.2026 | 141,75 | 141,75 | 138,00 | 139,75 | -1,58% | 580,00 |
| 02.07.2026 | 141,00 | 142,50 | 138,00 | 142,00 | 1,07% | 2.260,00 |
| 01.07.2026 | 133,75 | 141,25 | 133,75 | 140,50 | 3,69% | 6.079,00 |
| 30.06.2026 | 135,75 | 138,00 | 133,00 | 135,50 | -0,73% | 35.388,00 |
| 29.06.2026 | 136,75 | 138,75 | 136,00 | 136,50 | 0,37% | 1.340,00 |
| 26.06.2026 | 130,25 | 136,50 | 130,25 | 136,00 | 3,82% | 18.360,00 |
| 25.06.2026 | 133,25 | 134,25 | 131,00 | 131,00 | -2,96% | 323,00 |
| 24.06.2026 | 135,00 | 136,00 | 132,25 | 135,00 | 0,00% | 1.410,00 |
| 23.06.2026 | 130,25 | 136,75 | 130,25 | 135,00 | 3,05% | 3.260,00 |
| 22.06.2026 | 134,25 | 134,75 | 130,75 | 131,00 | -2,06% | 6.127,00 |
| 19.06.2026 | 134,75 | 136,00 | 131,25 | 133,75 | -1,29% | 6.389,00 |
| 18.06.2026 | 140,00 | 140,50 | 134,25 | 135,50 | -2,34% | 7.783,00 |
| 17.06.2026 | 141,75 | 143,25 | 138,75 | 138,75 | -2,63% | 1.180,00 |
| 16.06.2026 | 142,00 | 145,25 | 141,25 | 142,50 | -0,52% | - |
| 15.06.2026 | 144,25 | 146,00 | 142,50 | 143,25 | 0,88% | 7.437,00 |
| 12.06.2026 | 142,25 | 143,00 | 138,25 | 142,00 | 0,71% | 9.585,00 |
| 11.06.2026 | 147,25 | 147,75 | 139,25 | 141,00 | -5,69% | 14.410,00 |
| 10.06.2026 | 154,00 | 154,50 | 145,75 | 149,50 | -3,55% | 202,00 |
| 09.06.2026 | 158,00 | 158,00 | 153,00 | 155,00 | -2,05% | 1.255,00 |
| 08.06.2026 | 159,50 | 160,50 | 157,25 | 158,25 | -1,25% | - |
| 05.06.2026 | 161,75 | 168,75 | 159,75 | 160,25 | -1,38% | 3.974,00 |
| 04.06.2026 | 154,50 | 165,25 | 154,50 | 162,50 | 3,83% | 828,00 |
| 03.06.2026 | 163,00 | 165,00 | 155,25 | 156,50 | -4,86% | 5.946,00 |
| 02.06.2026 | 168,00 | 173,00 | 160,25 | 164,50 | -2,37% | 9.110,00 |
| 01.06.2026 | 157,00 | 169,00 | 156,75 | 168,50 | 8,01% | 12.084,00 |
| 29.05.2026 | 151,00 | 156,50 | 150,25 | 156,00 | 3,31% | 2.130,00 |
| 28.05.2026 | 149,25 | 152,50 | 147,75 | 151,00 | 0,67% | 25,00 |
| 27.05.2026 | 149,75 | 151,75 | 148,50 | 150,00 | -0,33% | 2.926,00 |
| 26.05.2026 | 152,50 | 154,50 | 150,25 | 150,50 | -1,95% | 2.495,00 |
| 25.05.2026 | 152,50 | 155,25 | 151,25 | 153,50 | 1,32% | 3.100,00 |
| 22.05.2026 | 152,00 | 154,75 | 149,75 | 151,50 | -0,33% | 152,00 |
| 21.05.2026 | 153,50 | 154,00 | 149,25 | 152,00 | -1,78% | 3.175,00 |
| 20.05.2026 | 154,50 | 156,00 | 150,25 | 154,75 | 0,32% | 16.975,00 |
| 19.05.2026 | 148,75 | 159,75 | 148,75 | 154,25 | 2,66% | 1.230,00 |
| 18.05.2026 | 144,50 | 150,75 | 143,50 | 150,25 | 3,26% | 17.405,00 |
| 15.05.2026 | 139,50 | 146,00 | 139,25 | 145,50 | 3,37% | 29.379,00 |
| 14.05.2026 | 137,75 | 141,50 | 136,50 | 140,75 | 2,55% | 1.140,00 |
| 13.05.2026 | 143,00 | 143,00 | 135,50 | 137,25 | -3,17% | 2.109,00 |
| 12.05.2026 | 144,00 | 144,75 | 140,75 | 141,75 | -1,73% | 5.604,00 |
| 11.05.2026 | 146,25 | 148,00 | 143,50 | 144,25 | -2,37% | 9.530,00 |
| 08.05.2026 | 149,75 | 150,00 | 145,25 | 147,75 | -0,84% | 6.500,00 |
| 07.05.2026 | 147,50 | 152,75 | 147,00 | 149,00 | 1,02% | 574,00 |
| 06.05.2026 | 147,25 | 155,75 | 146,25 | 147,50 | -0,17% | 7.820,00 |
| 05.05.2026 | 145,75 | 150,50 | 145,25 | 147,75 | 0,68% | 27.690,00 |
| 04.05.2026 | 145,25 | 148,75 | 145,25 | 146,75 | 1,73% | 8.790,00 |
| 30.04.2026 | 145,00 | 147,50 | 144,00 | 144,25 | -1,03% | 1.943,00 |
| 29.04.2026 | 148,25 | 149,75 | 144,75 | 145,75 | -1,85% | 1.022,00 |
| 28.04.2026 | 148,25 | 150,75 | 147,75 | 148,50 | 0,00% | 5.616,00 |
| 27.04.2026 | 148,50 | 150,50 | 147,00 | 148,50 | -1,33% | 156,00 |
| 24.04.2026 | 150,50 | 151,00 | 146,50 | 150,50 | 7,12% | 3.450,00 |
| 23.04.2026 | 145,25 | 146,25 | 140,00 | 140,50 | -5,70% | 582,00 |
| 22.04.2026 | 152,25 | 152,50 | 147,25 | 149,00 | -1,32% | 6.816,00 |
| 21.04.2026 | 151,50 | 153,50 | 150,75 | 151,00 | -0,66% | 5.543,00 |
| 20.04.2026 | 152,50 | 153,75 | 149,25 | 152,00 | -0,65% | - |
| 17.04.2026 | 151,50 | 159,50 | 150,75 | 153,00 | 1,32% | 8.200,00 |
| 16.04.2026 | 149,50 | 152,75 | 147,00 | 151,00 | 3,42% | 13.390,00 |
| 15.04.2026 | 141,75 | 147,50 | 141,75 | 146,00 | 2,46% | 17.400,00 |
| 14.04.2026 | 144,00 | 145,25 | 141,50 | 142,50 | -1,38% | 13.733,00 |
| 13.04.2026 | 138,50 | 144,50 | 137,75 | 144,50 | 4,71% | 2.013,00 |
| 10.04.2026 | 139,75 | 141,50 | 138,00 | 138,00 | -1,08% | 581,00 |
| 09.04.2026 | 145,50 | 148,00 | 137,75 | 139,50 | -4,12% | 7.544,00 |
| 08.04.2026 | 152,75 | 156,25 | 145,50 | 145,50 | 0,34% | 3.870,00 |
| 07.04.2026 | 148,00 | 150,00 | 144,50 | 145,00 | -3,01% | 15.900,00 |
| 02.04.2026 | 146,00 | 150,00 | 144,00 | 149,50 | 1,01% | 823,00 |
| 01.04.2026 | 148,00 | 151,00 | 145,50 | 148,00 | 0,00% | 2.000,00 |
| 31.03.2026 | 147,00 | 150,00 | 145,50 | 148,00 | 0,68% | 842,00 |