206,550€
-0,79%
Echtzeit-Aktienkurs SAP SE O.N.
Bid:
Ask:
Aktienkurse zur SAP SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 207,88 | 209,30 | 205,88 | 206,55 | -0,79% | 46.363,00 |
| 07.01.2026 | 202,93 | 209,48 | 202,75 | 208,20 | 2,41% | 36.016,00 |
| 06.01.2026 | 206,52 | 206,85 | 200,63 | 203,30 | -0,97% | 16.510,00 |
| 05.01.2026 | 203,25 | 206,68 | 200,30 | 205,30 | 1,81% | 20.987,00 |
| 02.01.2026 | 209,65 | 209,65 | 200,30 | 201,65 | -3,56% | 11.255,00 |
| 30.12.2025 | 208,15 | 209,20 | 207,95 | 209,10 | 0,22% | 2.052,00 |
| 29.12.2025 | 208,25 | 209,20 | 207,30 | 208,65 | 0,60% | 10.168,00 |
| 23.12.2025 | 208,25 | 209,15 | 207,10 | 207,40 | -0,48% | 3.311,00 |
| 22.12.2025 | 208,15 | 210,45 | 207,65 | 208,40 | -0,26% | 7.038,00 |
| 19.12.2025 | 208,30 | 209,55 | 206,65 | 208,95 | 0,17% | 4.614,00 |
| 18.12.2025 | 206,05 | 209,85 | 205,90 | 208,60 | 1,36% | 6.101,00 |
| 17.12.2025 | 206,30 | 208,00 | 205,05 | 205,80 | -0,80% | 6.715,00 |
| 16.12.2025 | 207,20 | 208,60 | 205,20 | 207,45 | -0,24% | 8.886,00 |
| 15.12.2025 | 209,60 | 212,70 | 207,80 | 207,95 | -0,14% | 9.959,00 |
| 12.12.2025 | 210,40 | 211,10 | 208,10 | 208,25 | -1,02% | 6.168,00 |
| 11.12.2025 | 207,75 | 210,95 | 202,45 | 210,40 | 0,02% | 8.654,00 |
| 10.12.2025 | 209,65 | 211,05 | 207,00 | 210,35 | -0,02% | 4.596,00 |
| 09.12.2025 | 209,95 | 210,80 | 208,60 | 210,40 | 0,72% | 4.883,00 |
| 08.12.2025 | 213,45 | 213,65 | 208,70 | 208,90 | -1,46% | 6.881,00 |
| 05.12.2025 | 210,95 | 214,65 | 210,20 | 212,00 | 0,21% | 7.591,00 |
| 04.12.2025 | 209,85 | 213,35 | 208,25 | 211,55 | 1,34% | 7.136,00 |
| 03.12.2025 | 207,85 | 210,20 | 206,15 | 208,75 | 0,29% | 5.140,00 |
| 02.12.2025 | 208,65 | 209,20 | 206,85 | 208,15 | -0,26% | 7.280,00 |
| 01.12.2025 | 207,70 | 209,95 | 207,20 | 208,70 | 0,19% | 5.865,00 |
| 28.11.2025 | 206,50 | 209,35 | 206,40 | 208,30 | 0,70% | 2.972,00 |
| 27.11.2025 | 208,00 | 208,60 | 205,65 | 206,85 | -0,10% | 4.860,00 |
| 26.11.2025 | 206,35 | 207,75 | 203,80 | 207,05 | 0,71% | 6.658,00 |
| 25.11.2025 | 207,30 | 207,50 | 202,45 | 205,60 | -0,72% | 4.852,00 |
| 24.11.2025 | 207,00 | 209,50 | 206,10 | 207,10 | 0,61% | 3.673,00 |
| 21.11.2025 | 202,35 | 208,10 | 201,30 | 205,85 | 1,58% | 6.873,00 |
| 20.11.2025 | 207,35 | 209,50 | 201,90 | 202,65 | -1,58% | 6.193,00 |
| 19.11.2025 | 206,45 | 207,40 | 204,20 | 205,90 | -0,07% | 4.903,00 |
| 18.11.2025 | 203,75 | 206,80 | 202,15 | 206,05 | 0,19% | 10.802,00 |
| 17.11.2025 | 211,00 | 212,15 | 204,50 | 205,65 | -2,49% | 17.817,00 |
| 14.11.2025 | 217,35 | 217,35 | 207,65 | 210,90 | -3,03% | 10.003,00 |
| 13.11.2025 | 219,40 | 220,15 | 216,85 | 217,50 | -0,30% | 20.683,00 |
| 12.11.2025 | 219,85 | 220,45 | 218,00 | 218,15 | -0,50% | 4.205,00 |
| 11.11.2025 | 218,40 | 219,25 | 216,25 | 219,25 | 0,87% | 9.156,00 |
| 10.11.2025 | 219,00 | 219,70 | 216,00 | 217,35 | 0,00% | 7.019,00 |
| 09.11.2025 | 219,00 | 220,20 | 215,20 | 217,35 | 0,67% | 6.049,00 |
| 07.11.2025 | 215,90 | 215,90 | 215,90 | 215,90 | -1,93% | - |
| 06.11.2025 | 227,15 | 227,85 | 217,75 | 220,15 | -3,17% | 5.860,00 |
| 05.11.2025 | 225,25 | 229,80 | 224,00 | 227,35 | 0,78% | 5.484,00 |
| 04.11.2025 | 227,35 | 227,35 | 224,05 | 225,60 | -1,61% | 4.900,00 |
| 03.11.2025 | 225,35 | 230,70 | 224,45 | 229,30 | 1,75% | 6.743,00 |
| 31.10.2025 | 224,45 | 226,50 | 223,80 | 225,35 | 0,07% | 3.177,00 |
| 30.10.2025 | 225,95 | 227,45 | 223,55 | 225,20 | 0,49% | 12.365,00 |
| 29.10.2025 | 233,30 | 233,75 | 223,40 | 224,10 | -3,63% | 8.858,00 |
| 28.10.2025 | 234,10 | 234,90 | 232,10 | 232,55 | -0,92% | 1.761,00 |
| 27.10.2025 | 233,40 | 235,75 | 232,25 | 234,70 | 1,34% | 4.324,00 |
| 24.10.2025 | 240,50 | 241,20 | 231,30 | 231,60 | -2,85% | 9.962,00 |
| 23.10.2025 | 233,70 | 244,00 | 229,95 | 238,40 | 0,21% | 12.675,00 |
| 22.10.2025 | 240,30 | 240,90 | 234,95 | 237,90 | -1,49% | 7.278,00 |
| 21.10.2025 | 238,85 | 241,50 | 236,75 | 241,50 | 1,30% | 5.305,00 |
| 20.10.2025 | 232,95 | 239,40 | 232,85 | 238,40 | 2,01% | 6.350,00 |
| 17.10.2025 | 229,90 | 233,70 | 227,55 | 233,70 | 1,39% | 5.080,00 |
| 16.10.2025 | 233,30 | 236,65 | 230,20 | 230,50 | -0,88% | 6.897,00 |
| 15.10.2025 | 232,50 | 234,60 | 231,65 | 232,55 | 0,00% | 5.856,00 |
| 14.10.2025 | 230,95 | 233,45 | 228,60 | 232,55 | -0,09% | 2.177,00 |
| 13.10.2025 | 230,85 | 233,65 | 229,70 | 232,75 | 1,73% | 3.063,00 |
| 10.10.2025 | 235,65 | 239,35 | 228,70 | 228,80 | -3,42% | 9.536,00 |
| 09.10.2025 | 236,90 | 236,90 | 236,90 | 236,90 | -0,32% | - |
| 08.10.2025 | 237,65 | 237,65 | 237,65 | 237,65 | 1,02% | - |
| 07.10.2025 | 231,70 | 236,15 | 231,70 | 235,25 | 0,86% | 14.428,00 |
| 06.10.2025 | 231,00 | 233,60 | 229,30 | 233,25 | 1,19% | 3.087,00 |
| 03.10.2025 | 232,45 | 233,50 | 228,30 | 230,50 | -0,73% | 1.950,00 |
| 02.10.2025 | 228,00 | 233,45 | 227,40 | 232,20 | 1,15% | 23.180,00 |
| 01.10.2025 | 227,15 | 230,30 | 224,70 | 229,55 | 0,81% | 4.563,00 |
| 30.09.2025 | 224,65 | 228,50 | 224,55 | 227,70 | 1,27% | 5.005,00 |
| 29.09.2025 | 225,80 | 226,20 | 223,05 | 224,85 | -0,31% | 5.508,00 |
| 26.09.2025 | 223,35 | 226,40 | 222,00 | 225,55 | 0,42% | 2.718,00 |
| 25.09.2025 | 229,75 | 229,75 | 222,75 | 224,60 | -1,86% | 8.431,00 |
| 24.09.2025 | 225,35 | 232,30 | 224,65 | 228,85 | 1,91% | 8.697,00 |
| 23.09.2025 | 225,30 | 227,55 | 224,55 | 224,55 | -0,16% | 7.982,00 |
| 22.09.2025 | 227,60 | 227,60 | 223,65 | 224,90 | -1,21% | 5.256,00 |
| 19.09.2025 | 229,35 | 231,15 | 227,10 | 227,65 | -0,70% | 4.893,00 |
| 18.09.2025 | 221,90 | 230,30 | 220,15 | 229,25 | 3,99% | 12.079,00 |
| 17.09.2025 | 214,40 | 220,80 | 213,45 | 220,45 | 2,94% | 16.035,00 |
| 16.09.2025 | 213,55 | 215,65 | 209,80 | 214,15 | 0,02% | 13.910,00 |
| 15.09.2025 | 221,20 | 221,20 | 212,15 | 214,10 | -2,28% | 20.460,00 |
| 12.09.2025 | 218,80 | 221,75 | 218,80 | 219,10 | -0,16% | 6.652,00 |
| 11.09.2025 | 224,05 | 224,50 | 218,85 | 219,45 | -1,44% | 11.789,00 |
| 10.09.2025 | 233,50 | 236,75 | 222,20 | 222,65 | -3,80% | 45.517,00 |
| 09.09.2025 | 229,50 | 231,45 | 228,50 | 231,45 | 0,76% | 4.010,00 |
| 08.09.2025 | 230,05 | 231,15 | 228,25 | 229,70 | 0,13% | 4.639,00 |
| 05.09.2025 | 233,70 | 234,90 | 227,80 | 229,40 | -1,84% | 2.687,00 |
| 04.09.2025 | 231,65 | 235,05 | 229,90 | 233,70 | 0,58% | 2.693,00 |
| 03.09.2025 | 227,95 | 232,35 | 227,95 | 232,35 | 1,86% | 2.899,00 |
| 02.09.2025 | 232,20 | 233,80 | 226,50 | 228,10 | -2,42% | 3.091,00 |
| 01.09.2025 | 232,10 | 234,70 | 231,60 | 233,75 | 0,69% | 2.104,00 |
| 29.08.2025 | 235,65 | 235,85 | 231,20 | 232,15 | -1,55% | 19.645,00 |
| 28.08.2025 | 236,40 | 237,75 | 235,55 | 235,80 | -0,25% | 4.127,00 |
| 27.08.2025 | 232,10 | 236,85 | 231,20 | 236,40 | 0,96% | 4.940,00 |
| 26.08.2025 | 234,15 | 234,15 | 234,15 | 234,15 | 0,71% | - |
| 25.08.2025 | 231,10 | 233,75 | 230,85 | 232,50 | 0,56% | 5.745,00 |
| 22.08.2025 | 231,95 | 232,50 | 230,80 | 231,20 | -0,22% | 3.730,00 |
| 21.08.2025 | 232,35 | 233,90 | 231,10 | 231,70 | -0,75% | 3.890,00 |
| 20.08.2025 | 235,35 | 236,10 | 231,90 | 233,45 | -0,87% | 6.807,00 |
| 19.08.2025 | 236,70 | 238,35 | 235,30 | 235,50 | -0,49% | 1.645,00 |
| 18.08.2025 | 238,60 | 238,60 | 235,45 | 236,65 | -0,17% | 3.447,00 |