229,400€
-0,07%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 229,02 | 229,75 | 227,00 | 227,20 | -1,02% | 1.246,00 |
| 01.10.2025 | 226,75 | 230,18 | 224,18 | 229,55 | 0,76% | 15.779,00 |
| 30.09.2025 | 225,33 | 228,65 | 224,45 | 227,83 | 1,32% | 13.700,00 |
| 29.09.2025 | 225,85 | 226,95 | 222,95 | 224,85 | -0,31% | 13.896,00 |
| 26.09.2025 | 225,68 | 226,73 | 221,90 | 225,55 | 0,32% | 8.958,00 |
| 25.09.2025 | 228,90 | 229,40 | 221,95 | 224,83 | -1,76% | 14.228,00 |
| 24.09.2025 | 225,70 | 232,85 | 224,50 | 228,85 | 1,91% | 16.054,00 |
| 23.09.2025 | 225,85 | 227,60 | 224,45 | 224,55 | -0,16% | 17.779,00 |
| 22.09.2025 | 227,48 | 228,35 | 223,50 | 224,90 | -1,21% | 10.778,00 |
| 19.09.2025 | 229,45 | 231,30 | 227,23 | 227,65 | -0,70% | 11.292,00 |
| 18.09.2025 | 220,27 | 230,33 | 220,02 | 229,25 | 3,92% | 22.875,00 |
| 17.09.2025 | 214,18 | 220,83 | 213,43 | 220,60 | 3,01% | 22.526,00 |
| 16.09.2025 | 214,65 | 215,95 | 209,75 | 214,15 | 0,02% | 23.370,00 |
| 15.09.2025 | 221,13 | 221,23 | 211,75 | 214,10 | -2,38% | 28.862,00 |
| 12.09.2025 | 219,90 | 221,80 | 219,20 | 219,33 | -0,06% | 15.852,00 |
| 11.09.2025 | 223,83 | 224,70 | 218,73 | 219,45 | -1,44% | 25.835,00 |
| 10.09.2025 | 235,85 | 236,88 | 222,43 | 222,65 | -3,80% | 37.026,00 |
| 09.09.2025 | 229,80 | 231,80 | 228,40 | 231,45 | 0,74% | 12.419,00 |
| 08.09.2025 | 229,60 | 231,45 | 228,20 | 229,75 | 0,15% | 10.833,00 |
| 05.09.2025 | 234,75 | 234,75 | 227,73 | 229,40 | -1,84% | 12.572,00 |
| 04.09.2025 | 230,18 | 235,20 | 230,05 | 233,70 | 0,56% | 9.605,00 |
| 03.09.2025 | 228,48 | 232,40 | 228,48 | 232,40 | 1,89% | 7.488,00 |
| 02.09.2025 | 233,35 | 233,73 | 226,60 | 228,10 | -2,42% | 10.209,00 |
| 01.09.2025 | 232,43 | 234,80 | 231,70 | 233,75 | 0,69% | 7.775,00 |
| 29.08.2025 | 235,83 | 236,13 | 231,15 | 232,15 | -1,63% | 25.750,00 |
| 28.08.2025 | 236,55 | 237,85 | 235,60 | 236,00 | -0,17% | 10.492,00 |
| 27.08.2025 | 232,77 | 237,15 | 230,95 | 236,40 | 1,98% | 16.546,00 |
| 26.08.2025 | 232,50 | 235,75 | 231,50 | 231,80 | -0,39% | 13.768,00 |
| 25.08.2025 | 231,95 | 234,00 | 230,90 | 232,70 | 0,54% | 13.174,00 |
| 22.08.2025 | 231,73 | 233,60 | 228,80 | 231,45 | -0,18% | 13.474,00 |
| 21.08.2025 | 233,50 | 233,90 | 231,10 | 231,88 | -0,82% | 12.418,00 |
| 20.08.2025 | 235,55 | 236,25 | 231,70 | 233,80 | -0,83% | 16.063,00 |
| 19.08.2025 | 236,93 | 238,65 | 235,40 | 235,75 | -0,47% | 5.913,00 |
| 18.08.2025 | 237,63 | 238,05 | 235,40 | 236,88 | -0,21% | 8.600,00 |
| 15.08.2025 | 240,77 | 241,35 | 236,30 | 237,38 | -0,86% | 15.089,00 |
| 14.08.2025 | 239,00 | 240,70 | 238,35 | 239,43 | 0,50% | 15.680,00 |
| 13.08.2025 | 235,23 | 239,73 | 235,05 | 238,23 | 0,58% | 25.094,00 |
| 12.08.2025 | 249,23 | 249,43 | 230,50 | 236,85 | -4,28% | 19.315,00 |
| 11.08.2025 | 251,08 | 251,60 | 246,75 | 247,45 | -1,29% | 7.351,00 |
| 08.08.2025 | 254,27 | 255,48 | 248,60 | 250,68 | -1,17% | 17.673,00 |
| 07.08.2025 | 250,08 | 257,75 | 249,05 | 253,65 | 1,38% | 19.268,00 |
| 06.08.2025 | 247,50 | 250,20 | 246,85 | 250,20 | 1,53% | 8.281,00 |
| 05.08.2025 | 246,02 | 248,20 | 245,30 | 246,43 | 0,35% | 6.925,00 |
| 04.08.2025 | 245,80 | 246,60 | 243,85 | 245,58 | 0,37% | 13.540,00 |
| 01.08.2025 | 248,63 | 249,95 | 242,85 | 244,68 | -2,84% | 13.351,00 |
| 31.07.2025 | 254,52 | 258,70 | 250,25 | 251,83 | -0,91% | 33.204,00 |
| 30.07.2025 | 249,55 | 254,20 | 248,50 | 254,13 | 2,13% | 48.921,00 |
| 29.07.2025 | 244,80 | 250,15 | 244,60 | 248,83 | 2,03% | 7.113,00 |
| 28.07.2025 | 248,33 | 248,98 | 243,50 | 243,88 | -0,57% | 34.287,00 |
| 25.07.2025 | 245,63 | 246,70 | 243,10 | 245,27 | 0,64% | 33.295,00 |
| 24.07.2025 | 250,30 | 251,43 | 243,73 | 243,73 | -2,21% | 32.846,00 |
| 23.07.2025 | 256,10 | 258,73 | 244,55 | 249,23 | -4,32% | 39.021,00 |
| 22.07.2025 | 263,13 | 264,65 | 259,00 | 260,48 | -1,15% | 11.691,00 |
| 21.07.2025 | 263,98 | 265,30 | 259,17 | 263,50 | 0,10% | 8.356,00 |
| 18.07.2025 | 266,52 | 267,15 | 262,80 | 263,23 | -0,91% | 7.351,00 |
| 17.07.2025 | 263,27 | 266,05 | 261,35 | 265,65 | 1,09% | 14.305,00 |
| 16.07.2025 | 258,70 | 264,70 | 257,67 | 262,77 | 1,15% | 9.248,00 |
| 15.07.2025 | 258,65 | 261,20 | 257,00 | 259,80 | 0,66% | 6.125,00 |
| 14.07.2025 | 256,20 | 258,90 | 253,70 | 258,10 | 0,27% | 9.257,00 |
| 11.07.2025 | 261,70 | 261,75 | 257,40 | 257,40 | -1,70% | 2.936,00 |
| 10.07.2025 | 265,95 | 269,30 | 261,85 | 261,85 | -1,69% | 2.540,00 |
| 09.07.2025 | 264,10 | 266,35 | 262,30 | 266,35 | 1,27% | 1.051,00 |
| 08.07.2025 | 256,00 | 265,15 | 255,70 | 263,00 | 1,51% | 5.949,00 |
| 07.07.2025 | 259,10 | 259,10 | 259,10 | 259,10 | 1,49% | - |
| 04.07.2025 | 256,65 | 257,20 | 254,80 | 255,30 | -0,87% | 1.825,00 |
| 03.07.2025 | 253,15 | 258,40 | 252,10 | 257,55 | 2,00% | 1.719,00 |
| 02.07.2025 | 256,15 | 256,15 | 250,30 | 252,50 | -0,86% | 2.200,00 |
| 01.07.2025 | 258,20 | 261,05 | 254,55 | 254,70 | -1,26% | 3.757,00 |
| 30.06.2025 | 257,90 | 259,55 | 257,20 | 257,95 | 0,29% | 1.998,00 |
| 27.06.2025 | 253,05 | 258,45 | 252,75 | 257,20 | 1,94% | 3.847,00 |
| 26.06.2025 | 252,55 | 253,20 | 248,55 | 252,30 | 0,16% | 3.034,00 |
| 25.06.2025 | 255,75 | 256,40 | 251,90 | 251,90 | -1,58% | 2.686,00 |
| 24.06.2025 | 254,85 | 258,20 | 253,45 | 255,95 | 1,83% | 4.922,00 |
| 23.06.2025 | 249,35 | 252,40 | 248,70 | 251,35 | 0,70% | 1.856,00 |
| 20.06.2025 | 250,05 | 253,85 | 248,80 | 249,60 | 0,89% | 2.321,00 |
| 19.06.2025 | 251,00 | 251,00 | 244,90 | 247,40 | -2,04% | 1.618,00 |
| 18.06.2025 | 254,55 | 255,70 | 252,20 | 252,55 | -0,77% | 4.042,00 |
| 17.06.2025 | 256,80 | 257,45 | 254,05 | 254,50 | -0,82% | 2.155,00 |
| 16.06.2025 | 254,25 | 257,65 | 253,95 | 256,60 | 1,20% | 3.799,00 |
| 13.06.2025 | 255,75 | 257,55 | 252,50 | 253,55 | -2,61% | 10.336,00 |
| 12.06.2025 | 262,30 | 263,20 | 259,45 | 260,35 | 0,04% | 8.824,00 |
| 11.06.2025 | 265,35 | 265,90 | 259,35 | 260,25 | -2,14% | 2.685,00 |
| 10.06.2025 | 267,55 | 268,20 | 263,15 | 265,95 | -0,56% | 1.939,00 |
| 09.06.2025 | 271,65 | 271,65 | 264,65 | 267,45 | -1,47% | 971,00 |
| 06.06.2025 | 270,45 | 272,95 | 269,55 | 271,45 | 0,69% | 3.789,00 |
| 05.06.2025 | 270,95 | 273,20 | 269,15 | 269,60 | -0,52% | 4.432,00 |
| 04.06.2025 | 269,75 | 272,80 | 268,95 | 271,00 | 0,69% | 5.092,00 |
| 03.06.2025 | 265,25 | 269,80 | 264,05 | 269,15 | 1,45% | 5.333,00 |
| 02.06.2025 | 265,70 | 265,70 | 261,85 | 265,30 | -0,47% | 2.260,00 |
| 30.05.2025 | 262,70 | 267,10 | 261,95 | 266,55 | 2,09% | 2.959,00 |
| 29.05.2025 | 266,25 | 267,05 | 260,60 | 261,10 | -0,93% | 1.139,00 |
| 28.05.2025 | 265,55 | 265,75 | 262,55 | 263,55 | -0,81% | 2.786,00 |
| 27.05.2025 | 262,35 | 267,95 | 261,35 | 265,70 | 1,20% | 3.465,00 |
| 26.05.2025 | 263,15 | 265,85 | 261,70 | 262,55 | 1,31% | 4.659,00 |
| 23.05.2025 | 264,80 | 269,05 | 256,45 | 259,15 | -2,59% | 9.507,00 |
| 22.05.2025 | 263,05 | 266,95 | 262,20 | 266,05 | 0,80% | 4.153,00 |
| 21.05.2025 | 264,75 | 266,30 | 262,50 | 263,95 | -0,36% | 1.690,00 |
| 20.05.2025 | 265,50 | 267,85 | 263,95 | 264,90 | -0,11% | 4.635,00 |
| 19.05.2025 | 264,60 | 266,30 | 261,10 | 265,20 | -0,08% | 4.188,00 |
| 16.05.2025 | 263,10 | 268,15 | 262,85 | 265,40 | 0,86% | 2.584,00 |