200,550€
-0,35%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 200,60 | 203,40 | 199,52 | 200,15 | -0,56% | 3.080,00 |
| 19.10.2026 | 199,09 | 201,70 | 197,31 | 201,27 | 1,33% | 56.196,00 |
| 16.10.2026 | 200,15 | 204,10 | 197,40 | 198,64 | -0,83% | 11.875,00 |
| 15.10.2026 | 196,50 | 202,80 | 195,92 | 200,30 | 1,70% | 21.125,00 |
| 14.10.2026 | 196,94 | 199,32 | 195,34 | 196,96 | 0,24% | 6.619,00 |
| 13.10.2026 | 194,78 | 198,02 | 194,12 | 196,48 | 0,78% | 10.644,00 |
| 12.10.2026 | 191,12 | 197,46 | 190,34 | 194,96 | 1,88% | 16.046,00 |
| 09.10.2026 | 186,50 | 192,52 | 186,50 | 191,36 | 1,41% | 30.190,00 |
| 08.10.2026 | 187,38 | 189,80 | 184,14 | 188,70 | 0,66% | 7.565,00 |
| 07.10.2026 | 186,84 | 188,62 | 186,06 | 187,46 | 0,17% | 11.560,00 |
| 06.10.2026 | 185,74 | 190,16 | 185,74 | 187,14 | 1,32% | 9.532,00 |
| 02.10.2026 | 187,36 | 188,18 | 183,80 | 184,70 | -1,28% | 3.901,00 |
| 01.10.2026 | 184,54 | 190,04 | 181,48 | 187,10 | 1,54% | 11.111,00 |
| 30.09.2026 | 185,94 | 186,30 | 181,14 | 184,26 | -0,50% | 6.888,00 |
| 29.09.2026 | 183,28 | 186,22 | 182,64 | 185,18 | 0,90% | 3.328,00 |
| 28.09.2026 | 184,96 | 186,72 | 178,94 | 183,52 | -0,92% | 11.508,00 |
| 25.09.2026 | 184,22 | 186,32 | 183,84 | 185,22 | 0,90% | 1.847,00 |
| 24.09.2026 | 184,92 | 185,14 | 182,50 | 183,56 | -0,68% | 2.401,00 |
| 23.09.2026 | 183,92 | 187,64 | 183,54 | 184,82 | 0,16% | 5.272,00 |
| 22.09.2026 | 182,50 | 187,14 | 181,68 | 184,52 | 0,94% | 20.713,00 |
| 21.09.2026 | 183,68 | 185,52 | 182,26 | 182,80 | 0,09% | 11.250,00 |
| 18.09.2026 | 186,74 | 187,12 | 182,30 | 182,64 | -1,83% | 3.064,00 |
| 17.09.2026 | 187,88 | 189,04 | 185,58 | 186,04 | 0,02% | 5.398,00 |
| 16.09.2026 | 187,16 | 187,48 | 182,32 | 186,00 | -0,43% | 3.926,00 |
| 15.09.2026 | 186,22 | 188,84 | 183,32 | 186,80 | -0,82% | 9.071,00 |
| 14.09.2026 | 177,86 | 188,56 | 177,86 | 188,34 | 5,89% | 14.169,00 |
| 11.09.2026 | 177,62 | 178,62 | 174,00 | 177,86 | 0,87% | 11.369,00 |
| 10.09.2026 | 181,46 | 181,96 | 175,22 | 176,32 | -2,30% | 11.188,00 |
| 09.09.2026 | 180,66 | 186,84 | 180,22 | 180,48 | -0,38% | 13.928,00 |
| 08.09.2026 | 181,94 | 183,16 | 180,26 | 181,16 | -0,61% | 2.213,00 |
| 07.09.2026 | 184,64 | 184,82 | 180,08 | 182,28 | -1,40% | 10.599,00 |
| 04.09.2026 | 185,50 | 189,76 | 184,84 | 184,86 | -0,73% | 10.092,00 |
| 03.09.2026 | 181,64 | 187,44 | 181,64 | 186,22 | 2,87% | 10.562,00 |
| 02.09.2026 | 183,20 | 184,64 | 180,72 | 181,02 | -1,06% | 14.789,00 |
| 01.09.2026 | 189,04 | 189,50 | 182,38 | 182,96 | -3,91% | 17.127,00 |
| 31.08.2026 | 189,72 | 192,00 | 188,62 | 190,40 | -0,29% | 15.316,00 |
| 28.08.2026 | 189,22 | 191,78 | 188,00 | 190,96 | 1,03% | 17.628,00 |
| 27.08.2026 | 184,26 | 190,64 | 181,26 | 189,02 | 4,66% | 33.101,00 |
| 26.08.2026 | 181,16 | 182,14 | 176,96 | 180,60 | -1,68% | 27.867,00 |
| 25.08.2026 | 187,66 | 187,66 | 183,56 | 183,68 | -1,68% | 10.252,00 |
| 24.08.2026 | 187,04 | 188,12 | 185,64 | 186,82 | 0,11% | 9.459,00 |
| 21.08.2026 | 185,88 | 188,24 | 183,60 | 186,62 | 0,77% | 21.643,00 |
| 20.08.2026 | 184,16 | 186,12 | 182,56 | 185,20 | 0,47% | 8.322,00 |
| 19.08.2026 | 181,56 | 186,86 | 180,56 | 184,34 | 1,26% | 20.911,00 |
| 18.08.2026 | 178,92 | 183,82 | 177,96 | 182,04 | 1,35% | 21.162,00 |
| 17.08.2026 | 179,56 | 180,26 | 177,82 | 179,62 | -0,16% | 10.603,00 |
| 14.08.2026 | 179,50 | 185,40 | 179,16 | 179,90 | -0,51% | 19.626,00 |
| 13.08.2026 | 176,82 | 181,50 | 174,66 | 180,82 | 2,48% | 13.805,00 |
| 12.08.2026 | 181,20 | 181,40 | 175,46 | 176,44 | -2,48% | 17.721,00 |
| 11.08.2026 | 179,92 | 183,24 | 178,34 | 180,92 | 0,61% | 14.326,00 |
| 10.08.2026 | 179,16 | 180,66 | 176,08 | 179,82 | 1,20% | 23.202,00 |
| 07.08.2026 | 172,34 | 179,50 | 171,72 | 177,68 | 3,09% | 57.220,00 |
| 06.08.2026 | 169,76 | 172,82 | 168,44 | 172,36 | 1,38% | 15.917,00 |
| 05.08.2026 | 168,18 | 172,60 | 167,48 | 170,02 | 0,50% | 42.736,00 |
| 04.08.2026 | 165,46 | 169,24 | 162,64 | 169,18 | 2,51% | 23.108,00 |
| 03.08.2026 | 159,94 | 168,58 | 159,00 | 165,04 | 3,80% | 29.446,00 |
| 31.07.2026 | 157,02 | 159,00 | 152,80 | 159,00 | 1,21% | 22.631,00 |
| 30.07.2026 | 161,04 | 162,64 | 153,92 | 157,10 | -3,64% | 23.449,00 |
| 29.07.2026 | 157,76 | 164,50 | 156,62 | 163,04 | 3,82% | 51.299,00 |
| 28.07.2026 | 151,64 | 159,60 | 151,38 | 157,04 | 4,78% | 59.394,00 |
| 27.07.2026 | 142,00 | 152,26 | 141,82 | 149,88 | 6,80% | 46.341,00 |
| 24.07.2026 | 130,94 | 141,36 | 130,94 | 140,34 | 9,11% | 43.608,00 |
| 23.07.2026 | 131,84 | 132,30 | 127,44 | 128,62 | -1,44% | 35.636,00 |
| 22.07.2026 | 136,70 | 136,98 | 129,86 | 130,50 | -3,93% | 48.075,00 |
| 21.07.2026 | 138,68 | 138,68 | 135,50 | 135,84 | -2,01% | 7.462,00 |
| 20.07.2026 | 138,66 | 140,02 | 135,00 | 138,62 | 0,16% | 16.949,00 |
| 17.07.2026 | 137,52 | 140,88 | 137,38 | 138,40 | -1,63% | 3.303,00 |
| 16.07.2026 | 136,70 | 140,70 | 135,22 | 140,70 | 3,59% | 13.050,00 |
| 15.07.2026 | 136,08 | 139,38 | 133,66 | 135,82 | 0,09% | 14.424,00 |
| 14.07.2026 | 140,18 | 140,18 | 130,94 | 135,70 | -3,22% | 22.539,00 |
| 13.07.2026 | 138,28 | 141,14 | 137,18 | 140,22 | 1,52% | 11.326,00 |
| 10.07.2026 | 138,22 | 140,24 | 137,50 | 138,12 | 0,04% | 9.825,00 |
| 09.07.2026 | 138,68 | 139,62 | 134,30 | 138,06 | 0,09% | 10.143,00 |
| 08.07.2026 | 143,46 | 143,46 | 137,12 | 137,94 | -3,43% | 11.432,00 |
| 07.07.2026 | 140,22 | 144,92 | 140,06 | 142,84 | 1,55% | 30.833,00 |
| 06.07.2026 | 140,60 | 142,68 | 139,14 | 140,66 | 0,96% | 17.010,00 |
| 03.07.2026 | 142,52 | 142,52 | 138,76 | 139,32 | -2,00% | 13.439,00 |
| 02.07.2026 | 140,78 | 142,30 | 137,92 | 142,16 | 1,37% | 15.543,00 |
| 01.07.2026 | 134,88 | 141,12 | 134,14 | 140,24 | 3,82% | 14.045,00 |
| 30.06.2026 | 137,06 | 138,54 | 133,18 | 135,08 | -0,69% | 14.055,00 |
| 29.06.2026 | 136,64 | 138,42 | 135,62 | 136,02 | 0,07% | 18.641,00 |
| 26.06.2026 | 131,38 | 135,92 | 130,96 | 135,92 | 3,95% | 13.669,00 |
| 25.06.2026 | 134,84 | 134,84 | 130,76 | 130,76 | -2,94% | 15.400,00 |
| 24.06.2026 | 135,24 | 135,60 | 132,12 | 134,72 | -0,06% | 21.032,00 |
| 23.06.2026 | 131,28 | 136,14 | 131,02 | 134,80 | 2,84% | 9.790,00 |
| 22.06.2026 | 134,28 | 135,04 | 130,80 | 131,08 | -2,09% | 22.677,00 |
| 19.06.2026 | 134,96 | 136,62 | 132,38 | 133,88 | -1,24% | 24.918,00 |
| 18.06.2026 | 140,10 | 141,44 | 134,34 | 135,56 | -2,54% | 25.426,00 |
| 17.06.2026 | 142,34 | 143,84 | 139,02 | 139,10 | -2,14% | 17.194,00 |
| 16.06.2026 | 142,78 | 145,86 | 142,06 | 142,14 | 0,03% | 8.702,00 |
| 15.06.2026 | 145,08 | 146,38 | 141,94 | 142,10 | 0,51% | 54.076,00 |
| 12.06.2026 | 141,94 | 143,36 | 138,38 | 141,38 | 0,01% | 25.909,00 |
| 11.06.2026 | 147,94 | 147,94 | 139,38 | 141,36 | -4,42% | 31.591,00 |
| 10.06.2026 | 154,92 | 154,96 | 146,48 | 147,90 | -4,72% | 19.056,00 |
| 09.06.2026 | 158,66 | 158,86 | 153,08 | 155,22 | -2,03% | 12.787,00 |
| 08.06.2026 | 159,60 | 160,84 | 157,68 | 158,44 | -1,48% | 5.479,00 |
| 05.06.2026 | 161,48 | 168,70 | 159,56 | 160,82 | -0,49% | 22.187,00 |
| 04.06.2026 | 155,56 | 165,22 | 155,40 | 161,62 | 3,31% | 16.771,00 |
| 03.06.2026 | 164,70 | 165,18 | 155,04 | 156,44 | -4,75% | 31.155,00 |
| 02.06.2026 | 168,88 | 173,06 | 160,76 | 164,24 | -2,53% | 32.812,00 |