263,450€
0,30%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 263,27 | 264,45 | 262,90 | 263,75 | 0,37% | 763,00 |
| 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 |
| 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 |