213,700€
-0,86%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 216,75 | 216,75 | 212,65 | 213,93 | -0,75% | 16.550,00 |
| 01.11.2024 | 214,55 | 216,95 | 214,15 | 215,55 | 0,42% | 2.311,00 |
| 31.10.2024 | 218,00 | 218,35 | 213,35 | 214,65 | -1,83% | 9.485,00 |
| 30.10.2024 | 223,65 | 224,15 | 218,55 | 218,65 | -2,34% | 8.363,00 |
| 29.10.2024 | 222,90 | 224,55 | 222,55 | 223,90 | 0,99% | 5.620,00 |
| 28.10.2024 | 220,95 | 223,00 | 220,70 | 221,70 | 0,68% | 6.075,00 |
| 25.10.2024 | 219,65 | 221,80 | 218,65 | 220,20 | 0,09% | 6.581,00 |
| 24.10.2024 | 217,35 | 220,30 | 217,20 | 220,00 | 0,94% | 7.233,00 |
| 23.10.2024 | 215,65 | 219,75 | 214,25 | 217,95 | 1,42% | 5.830,00 |
| 22.10.2024 | 212,10 | 223,10 | 210,80 | 214,90 | 0,80% | 24.152,00 |
| 21.10.2024 | 213,20 | 213,20 | 213,20 | 213,20 | 0,45% | - |
| 18.10.2024 | 212,10 | 213,25 | 209,95 | 212,25 | 0,43% | 5.415,00 |
| 17.10.2024 | 211,00 | 212,65 | 210,40 | 211,35 | 0,09% | 3.962,00 |
| 16.10.2024 | 210,20 | 213,00 | 209,80 | 211,15 | 0,40% | 2.807,00 |
| 15.10.2024 | 212,65 | 214,40 | 209,00 | 210,30 | -0,87% | 5.973,00 |
| 14.10.2024 | 208,45 | 212,15 | 207,60 | 212,15 | 1,82% | 15.632,00 |
| 11.10.2024 | 206,60 | 208,60 | 205,45 | 208,35 | 1,29% | 1.569,00 |
| 10.10.2024 | 208,95 | 208,95 | 204,55 | 205,70 | -1,46% | 1.204,00 |
| 09.10.2024 | 206,10 | 208,80 | 204,40 | 208,75 | 1,41% | 4.107,00 |
| 08.10.2024 | 198,24 | 206,30 | 197,88 | 205,85 | 3,47% | 7.229,00 |
| 07.10.2024 | 200,60 | 201,25 | 198,46 | 198,94 | -0,83% | 2.827,00 |
| 04.10.2024 | 200,35 | 201,70 | 198,60 | 200,60 | 0,15% | 4.681,00 |
| 03.10.2024 | 200,35 | 202,15 | 199,58 | 200,30 | -1,55% | 6.028,00 |
| 02.10.2024 | 203,90 | 204,55 | 201,40 | 203,45 | -0,20% | 3.150,00 |
| 01.10.2024 | 204,55 | 208,55 | 202,95 | 203,85 | -1,38% | 9.196,00 |
| 30.09.2024 | 206,70 | 206,70 | 206,70 | 206,70 | 1,20% | - |
| 27.09.2024 | 205,05 | 205,50 | 201,05 | 204,25 | 0,07% | 6.869,00 |
| 26.09.2024 | 207,55 | 208,00 | 196,80 | 204,10 | 2,00% | 7.772,00 |
| 25.09.2024 | 200,10 | 200,10 | 200,10 | 200,10 | -3,26% | - |
| 24.09.2024 | 206,85 | 206,85 | 206,85 | 206,85 | -0,10% | - |
| 23.09.2024 | 205,00 | 207,45 | 204,55 | 207,05 | 1,05% | 4.550,00 |
| 20.09.2024 | 204,70 | 206,20 | 203,65 | 204,90 | -0,12% | 5.267,00 |
| 19.09.2024 | 201,00 | 206,65 | 200,45 | 205,15 | 2,99% | 6.817,00 |
| 18.09.2024 | 199,70 | 200,75 | 198,44 | 199,20 | -0,33% | 3.694,00 |
| 17.09.2024 | 200,60 | 201,20 | 199,16 | 199,86 | -0,37% | 3.840,00 |
| 16.09.2024 | 199,98 | 202,30 | 199,06 | 200,60 | 0,49% | 5.108,00 |
| 13.09.2024 | 199,50 | 200,85 | 198,84 | 199,62 | 0,19% | 5.387,00 |
| 12.09.2024 | 197,10 | 199,90 | 197,10 | 199,24 | 0,82% | 3.328,00 |
| 11.09.2024 | 193,50 | 197,62 | 191,68 | 197,62 | 1,71% | 1.978,00 |
| 10.09.2024 | 190,80 | 195,38 | 190,80 | 194,30 | 2,08% | 7.172,00 |
| 06.09.2024 | 191,76 | 193,66 | 190,34 | 190,34 | -0,46% | 4.087,00 |
| 05.09.2024 | 193,80 | 195,10 | 190,86 | 191,22 | -1,49% | 2.648,00 |
| 04.09.2024 | 194,50 | 195,74 | 193,28 | 194,12 | -0,73% | 4.651,00 |
| 03.09.2024 | 198,88 | 201,00 | 195,54 | 195,54 | -1,76% | 7.396,00 |
| 02.09.2024 | 197,82 | 199,54 | 197,46 | 199,04 | 0,41% | 5.189,00 |
| 30.08.2024 | 198,10 | 198,74 | 196,90 | 198,22 | 0,34% | 3.332,00 |
| 29.08.2024 | 195,10 | 199,26 | 194,58 | 197,54 | 0,45% | 3.999,00 |
| 28.08.2024 | 196,66 | 196,66 | 196,66 | 196,66 | 0,89% | - |
| 27.08.2024 | 194,16 | 195,36 | 192,98 | 194,92 | 0,60% | 3.905,00 |
| 26.08.2024 | 195,74 | 195,74 | 193,64 | 193,76 | -1,00% | 1.180,00 |
| 23.08.2024 | 196,18 | 197,26 | 194,94 | 195,72 | -0,03% | 2.919,00 |
| 22.08.2024 | 195,86 | 197,66 | 195,78 | 195,78 | -0,16% | 2.942,00 |
| 21.08.2024 | 195,84 | 197,46 | 195,76 | 196,10 | 0,20% | 3.413,00 |
| 20.08.2024 | 196,64 | 199,02 | 195,44 | 195,70 | -0,72% | 2.548,00 |
| 19.08.2024 | 196,36 | 197,16 | 195,04 | 197,12 | 0,67% | 4.190,00 |
| 16.08.2024 | 196,06 | 197,64 | 195,60 | 195,80 | 0,05% | 9.426,00 |
| 15.08.2024 | 192,96 | 196,12 | 192,34 | 195,70 | 1,65% | 4.272,00 |
| 14.08.2024 | 191,96 | 192,82 | 191,04 | 192,52 | 0,34% | 4.180,00 |
| 13.08.2024 | 188,70 | 192,00 | 188,70 | 191,86 | 1,79% | 14.173,00 |
| 12.08.2024 | 191,08 | 191,08 | 188,16 | 188,48 | -1,08% | 3.313,00 |
| 09.08.2024 | 188,56 | 190,62 | 187,76 | 190,54 | 0,96% | 17.656,00 |
| 08.08.2024 | 186,46 | 189,22 | 184,00 | 188,72 | 2,20% | 2.400,00 |
| 07.08.2024 | 186,54 | 188,36 | 184,14 | 184,66 | -0,21% | 3.892,00 |
| 06.08.2024 | 180,50 | 186,88 | 180,50 | 185,04 | 2,19% | 17.803,00 |
| 05.08.2024 | 177,20 | 182,68 | 176,22 | 181,08 | -3,33% | 20.161,00 |
| 02.08.2024 | 189,10 | 189,58 | 185,46 | 187,32 | -1,29% | 3.829,00 |
| 01.08.2024 | 194,74 | 195,12 | 189,04 | 189,76 | -2,65% | 3.406,00 |
| 31.07.2024 | 190,86 | 195,60 | 190,76 | 194,92 | 1,92% | 9.318,00 |
| 30.07.2024 | 192,92 | 194,04 | 191,24 | 191,24 | -1,03% | 3.975,00 |
| 29.07.2024 | 195,94 | 197,26 | 193,04 | 193,24 | -1,33% | 3.827,00 |
| 26.07.2024 | 194,16 | 196,42 | 193,60 | 195,84 | 0,76% | 4.261,00 |
| 25.07.2024 | 193,06 | 195,98 | 191,50 | 194,36 | 0,60% | 6.229,00 |
| 24.07.2024 | 196,60 | 196,60 | 193,20 | 193,20 | -2,24% | 8.547,00 |
| 23.07.2024 | 181,70 | 197,72 | 180,76 | 197,62 | 8,02% | 44.504,00 |
| 22.07.2024 | 182,94 | 182,94 | 182,94 | 182,94 | 1,12% | - |
| 19.07.2024 | 180,54 | 181,88 | 178,96 | 180,92 | 0,22% | 3.222,00 |
| 18.07.2024 | 182,80 | 184,22 | 180,06 | 180,52 | -1,26% | 2.729,00 |
| 17.07.2024 | 187,00 | 187,14 | 182,34 | 182,82 | -2,41% | 5.671,00 |
| 16.07.2024 | 186,76 | 188,28 | 186,70 | 187,34 | 0,32% | 1.258,00 |
| 15.07.2024 | 187,98 | 189,62 | 186,50 | 186,74 | -0,74% | 2.373,00 |
| 12.07.2024 | 186,16 | 189,02 | 185,66 | 188,14 | 1,41% | 2.946,00 |
| 11.07.2024 | 186,34 | 188,34 | 184,88 | 185,52 | -0,51% | 2.093,00 |
| 10.07.2024 | 185,12 | 186,86 | 184,88 | 186,48 | 0,67% | 3.543,00 |
| 09.07.2024 | 187,94 | 188,06 | 184,58 | 185,24 | -1,23% | 22.655,00 |
| 08.07.2024 | 189,38 | 190,92 | 187,14 | 187,54 | -0,89% | 23.611,00 |
| 05.07.2024 | 186,98 | 190,52 | 186,72 | 189,22 | 1,23% | 6.856,00 |
| 04.07.2024 | 187,88 | 189,14 | 186,62 | 186,92 | -0,54% | 1.639,00 |
| 03.07.2024 | 185,38 | 187,96 | 185,38 | 187,94 | 1,57% | 2.041,00 |
| 02.07.2024 | 185,44 | 186,58 | 182,78 | 185,04 | -0,32% | 4.665,00 |
| 01.07.2024 | 190,34 | 190,84 | 184,94 | 185,64 | -1,66% | 2.832,00 |
| 28.06.2024 | 187,62 | 190,86 | 187,38 | 188,78 | 0,62% | 3.855,00 |
| 27.06.2024 | 185,66 | 187,80 | 185,50 | 187,62 | 1,03% | 6.250,00 |
| 26.06.2024 | 186,40 | 187,52 | 184,62 | 185,70 | 1,90% | 7.541,00 |
| 25.06.2024 | 179,56 | 182,36 | 177,80 | 182,24 | 2,24% | 5.058,00 |
| 24.06.2024 | 181,24 | 181,50 | 177,90 | 178,24 | -1,51% | 2.724,00 |
| 21.06.2024 | 179,52 | 181,50 | 178,58 | 180,98 | 1,23% | 3.703,00 |
| 20.06.2024 | 176,54 | 179,86 | 176,54 | 178,78 | 1,45% | 3.507,00 |
| 19.06.2024 | 176,00 | 176,36 | 174,90 | 176,22 | 0,38% | 961,00 |
| 18.06.2024 | 177,50 | 177,50 | 174,90 | 175,56 | -0,89% | 3.690,00 |
| 17.06.2024 | 175,18 | 177,48 | 175,16 | 177,14 | 1,08% | 2.421,00 |