265,300€
-0,47%
Echtzeit-Aktienkurs SAP SE O.N.
Bid:
Ask:
Aktienkurse zur SAP SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 265,33 | 265,77 | 261,45 | 265,60 | -0,35% | 7.080,00 |
| 30.05.2025 | 262,95 | 267,30 | 261,85 | 266,52 | 2,02% | 7.733,00 |
| 29.05.2025 | 266,35 | 267,25 | 260,77 | 261,25 | -0,96% | 5.107,00 |
| 28.05.2025 | 265,65 | 266,00 | 262,40 | 263,77 | -0,72% | 8.599,00 |
| 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 |
| 15.05.2025 | 255,80 | 263,60 | 255,80 | 263,15 | 2,04% | 2.998,00 |
| 14.05.2025 | 259,65 | 261,15 | 257,05 | 257,90 | -1,13% | 2.282,00 |
| 13.05.2025 | 262,10 | 263,20 | 260,65 | 260,85 | -1,10% | 4.631,00 |
| 12.05.2025 | 264,90 | 268,25 | 257,70 | 263,75 | 0,86% | 4.213,00 |
| 09.05.2025 | 263,10 | 263,90 | 260,90 | 261,50 | -0,38% | 2.417,00 |
| 08.05.2025 | 263,20 | 266,80 | 261,00 | 262,50 | 0,06% | 2.212,00 |
| 07.05.2025 | 263,95 | 264,85 | 260,65 | 262,35 | 0,02% | 1.450,00 |
| 06.05.2025 | 266,25 | 266,90 | 260,60 | 262,30 | -1,69% | 8.141,00 |
| 05.05.2025 | 266,40 | 268,45 | 263,35 | 266,80 | 0,08% | 6.801,00 |
| 02.05.2025 | 259,80 | 267,45 | 256,25 | 266,60 | 3,61% | 9.042,00 |
| 30.04.2025 | 256,10 | 257,30 | 250,70 | 257,30 | 0,14% | 2.858,00 |
| 29.04.2025 | 250,05 | 257,20 | 249,65 | 256,95 | 2,86% | 9.603,00 |
| 28.04.2025 | 245,15 | 251,90 | 245,15 | 249,80 | 2,02% | 7.762,00 |
| 25.04.2025 | 242,15 | 245,60 | 240,80 | 244,85 | 2,19% | 7.568,00 |
| 24.04.2025 | 241,70 | 241,70 | 232,90 | 239,60 | -0,17% | 8.658,00 |
| 23.04.2025 | 238,85 | 243,10 | 236,35 | 240,00 | 8,84% | 16.117,00 |
| 22.04.2025 | 222,00 | 223,45 | 215,75 | 220,50 | -2,26% | 10.580,00 |
| 17.04.2025 | 232,50 | 233,20 | 225,60 | 225,60 | -1,23% | 8.305,00 |
| 16.04.2025 | 229,65 | 233,30 | 227,10 | 228,40 | -1,87% | 1.817,00 |
| 15.04.2025 | 228,70 | 234,10 | 228,05 | 232,75 | 1,70% | 3.125,00 |
| 14.04.2025 | 230,50 | 231,40 | 227,20 | 228,85 | 0,13% | 4.840,00 |
| 11.04.2025 | 232,95 | 232,95 | 223,15 | 228,55 | -0,37% | 5.407,00 |
| 10.04.2025 | 235,65 | 236,10 | 224,20 | 229,40 | -3,27% | 9.782,00 |
| 09.04.2025 | 215,35 | 237,65 | 213,20 | 237,15 | 9,66% | 12.921,00 |
| 08.04.2025 | 226,80 | 227,25 | 213,60 | 216,25 | -1,97% | 14.812,00 |
| 07.04.2025 | 212,40 | 232,20 | 209,70 | 220,60 | -3,73% | 28.492,00 |
| 04.04.2025 | 238,55 | 239,85 | 228,30 | 229,15 | -4,32% | 17.468,00 |
| 03.04.2025 | 242,80 | 244,50 | 238,75 | 239,50 | -3,85% | 7.164,00 |
| 02.04.2025 | 249,45 | 250,60 | 244,95 | 249,10 | -0,32% | 4.550,00 |
| 01.04.2025 | 247,65 | 250,95 | 246,80 | 249,90 | 0,91% | 3.902,00 |
| 31.03.2025 | 243,65 | 248,40 | 242,75 | 247,65 | 0,20% | 23.377,00 |
| 28.03.2025 | 247,45 | 249,70 | 246,10 | 247,15 | -0,68% | 4.677,00 |
| 27.03.2025 | 248,15 | 249,30 | 244,65 | 248,85 | -0,08% | 4.750,00 |
| 26.03.2025 | 255,20 | 260,70 | 248,40 | 249,05 | -3,38% | 6.291,00 |
| 25.03.2025 | 257,75 | 257,75 | 257,75 | 257,75 | 0,41% | - |
| 24.03.2025 | 253,10 | 257,65 | 253,00 | 256,70 | 1,91% | 4.186,00 |
| 21.03.2025 | 250,60 | 251,90 | 247,50 | 251,90 | 0,12% | 6.759,00 |
| 20.03.2025 | 249,00 | 252,00 | 247,10 | 251,60 | 0,82% | 2.243,00 |
| 19.03.2025 | 246,40 | 249,65 | 244,60 | 249,55 | 1,24% | 3.337,00 |
| 18.03.2025 | 248,40 | 249,55 | 244,45 | 246,50 | -0,92% | 4.616,00 |
| 17.03.2025 | 243,10 | 249,20 | 242,20 | 248,80 | 2,68% | 7.226,00 |
| 16.03.2025 | 237,20 | 243,35 | 236,00 | 242,30 | 1,08% | 6.334,00 |
| 14.03.2025 | 239,70 | 239,70 | 239,70 | 239,70 | 2,17% | - |
| 13.03.2025 | 242,85 | 244,05 | 234,20 | 234,60 | -3,97% | 7.859,00 |
| 12.03.2025 | 239,20 | 244,90 | 238,20 | 244,30 | 2,93% | 6.968,00 |
| 11.03.2025 | 240,50 | 242,45 | 236,25 | 237,35 | -0,81% | 19.898,00 |
| 10.03.2025 | 254,40 | 254,90 | 238,95 | 239,30 | -5,77% | 30.437,00 |
| 07.03.2025 | 253,05 | 259,35 | 251,70 | 253,95 | -1,67% | 14.242,00 |
| 06.03.2025 | 267,15 | 267,50 | 256,95 | 258,25 | -2,71% | 7.677,00 |
| 05.03.2025 | 263,95 | 267,40 | 263,30 | 265,45 | 0,84% | 5.648,00 |
| 04.03.2025 | 268,85 | 268,95 | 259,00 | 263,25 | -1,61% | 11.767,00 |
| 03.03.2025 | 265,10 | 273,50 | 263,45 | 267,55 | 0,91% | 6.615,00 |
| 28.02.2025 | 262,20 | 266,40 | 261,05 | 265,15 | 0,28% | 7.363,00 |
| 27.02.2025 | 272,50 | 273,70 | 264,00 | 264,40 | -2,85% | 3.666,00 |
| 26.02.2025 | 272,15 | 275,50 | 270,05 | 272,15 | -0,26% | 5.076,00 |
| 25.02.2025 | 272,85 | 272,85 | 272,85 | 272,85 | 0,48% | - |
| 24.02.2025 | 271,55 | 275,80 | 271,00 | 271,55 | 0,67% | 5.027,00 |
| 21.02.2025 | 275,70 | 276,50 | 269,05 | 269,75 | -1,64% | 6.434,00 |
| 20.02.2025 | 275,80 | 278,30 | 273,25 | 274,25 | -0,72% | 9.537,00 |
| 19.02.2025 | 279,15 | 283,80 | 275,75 | 276,25 | -1,20% | 7.640,00 |
| 18.02.2025 | 280,10 | 280,90 | 277,40 | 279,60 | -0,21% | 3.987,00 |
| 17.02.2025 | 277,85 | 280,60 | 276,20 | 280,20 | 1,10% | 5.292,00 |
| 14.02.2025 | 280,00 | 280,40 | 276,20 | 277,15 | -1,04% | 4.210,00 |
| 13.02.2025 | 281,00 | 283,95 | 276,80 | 280,05 | 0,09% | 7.978,00 |
| 12.02.2025 | 279,75 | 281,15 | 276,20 | 279,80 | 0,52% | 7.251,00 |
| 11.02.2025 | 271,70 | 279,40 | 271,35 | 278,35 | 2,35% | 6.711,00 |
| 10.02.2025 | 272,20 | 273,20 | 270,15 | 271,95 | 0,57% | 17.529,00 |
| 07.02.2025 | 273,00 | 274,30 | 270,30 | 270,40 | -0,72% | 3.091,00 |
| 06.02.2025 | 271,80 | 273,70 | 269,85 | 272,35 | 0,35% | 5.478,00 |
| 05.02.2025 | 266,30 | 271,85 | 265,90 | 271,40 | 1,51% | 9.535,00 |
| 04.02.2025 | 264,70 | 267,55 | 262,65 | 267,35 | 0,92% | 6.002,00 |
| 03.02.2025 | 260,30 | 266,45 | 260,30 | 264,90 | -0,69% | 18.058,00 |
| 31.01.2025 | 268,00 | 269,75 | 266,15 | 266,75 | -0,50% | 4.115,00 |
| 30.01.2025 | 266,85 | 268,60 | 264,55 | 268,10 | 0,94% | 4.397,00 |
| 29.01.2025 | 262,40 | 269,25 | 261,95 | 265,60 | 1,30% | 17.295,00 |
| 28.01.2025 | 261,30 | 269,90 | 256,95 | 262,20 | 1,59% | 24.462,00 |
| 27.01.2025 | 258,10 | 258,10 | 258,10 | 258,10 | -1,90% | - |
| 24.01.2025 | 264,60 | 264,80 | 262,20 | 263,10 | -0,28% | 4.782,00 |
| 23.01.2025 | 262,45 | 264,40 | 259,60 | 263,85 | 0,61% | 7.759,00 |
| 22.01.2025 | 259,05 | 264,00 | 258,55 | 262,25 | 1,69% | 5.829,00 |
| 21.01.2025 | 255,20 | 258,15 | 255,10 | 257,90 | 0,66% | 5.986,00 |
| 20.01.2025 | 257,00 | 257,00 | 255,15 | 256,20 | 0,20% | 5.022,00 |
| 17.01.2025 | 256,50 | 256,80 | 253,60 | 255,70 | 0,55% | 8.352,00 |
| 16.01.2025 | 254,00 | 256,05 | 253,40 | 254,30 | 0,14% | 5.162,00 |
| 15.01.2025 | 246,85 | 254,15 | 246,85 | 253,95 | 3,38% | 8.842,00 |
| 14.01.2025 | 244,25 | 248,40 | 243,95 | 245,65 | 0,66% | 3.153,00 |
| 13.01.2025 | 245,90 | 245,90 | 242,10 | 244,05 | -0,55% | 7.625,00 |
| 10.01.2025 | 245,00 | 247,50 | 244,75 | 245,40 | -0,04% | 4.041,00 |