149,450€
6,67%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 151,11 | 151,52 | 146,46 | 149,36 | 6,56% | 34.046,00 |
| 23.04.2026 | 145,34 | 147,02 | 139,60 | 140,16 | -6,17% | 40.617,00 |
| 22.04.2026 | 152,88 | 153,08 | 147,42 | 149,37 | -0,88% | 25.582,00 |
| 21.04.2026 | 151,67 | 153,46 | 150,39 | 150,70 | -0,74% | 26.863,00 |
| 20.04.2026 | 154,36 | 154,96 | 149,84 | 151,83 | -1,44% | 27.810,00 |
| 17.04.2026 | 152,38 | 159,39 | 151,90 | 154,05 | 2,31% | 43.631,00 |
| 16.04.2026 | 148,23 | 152,84 | 147,15 | 150,57 | 2,47% | 23.157,00 |
| 15.04.2026 | 143,58 | 147,69 | 142,93 | 146,94 | 2,87% | 33.626,00 |
| 14.04.2026 | 143,68 | 145,54 | 141,73 | 142,84 | -0,82% | 35.595,00 |
| 13.04.2026 | 138,21 | 144,37 | 138,04 | 144,02 | 3,51% | 23.453,00 |
| 10.04.2026 | 140,61 | 142,07 | 138,49 | 139,14 | -0,87% | 31.688,00 |
| 09.04.2026 | 146,80 | 147,50 | 137,62 | 140,36 | -3,51% | 39.669,00 |
| 08.04.2026 | 152,37 | 154,64 | 145,21 | 145,46 | -0,78% | 35.591,00 |
| 07.04.2026 | 149,13 | 150,08 | 144,12 | 146,60 | -1,43% | 14.297,00 |
| 02.04.2026 | 146,80 | 149,14 | 144,44 | 148,72 | 0,72% | 16.758,00 |
| 01.04.2026 | 148,74 | 150,76 | 146,00 | 147,66 | -0,39% | 7.463,00 |
| 31.03.2026 | 147,80 | 149,20 | 146,14 | 148,24 | 1,15% | 10.447,00 |
| 30.03.2026 | 142,08 | 148,36 | 141,78 | 146,56 | 3,12% | 13.381,00 |
| 27.03.2026 | 145,84 | 146,98 | 142,10 | 142,12 | -2,66% | 10.183,00 |
| 26.03.2026 | 146,58 | 147,88 | 143,58 | 146,00 | -0,29% | 18.255,00 |
| 25.03.2026 | 148,78 | 150,22 | 145,44 | 146,42 | -1,20% | 11.345,00 |
| 24.03.2026 | 150,98 | 151,04 | 146,26 | 148,20 | -3,54% | 21.835,00 |
| 23.03.2026 | 152,00 | 160,18 | 149,14 | 153,64 | 0,56% | 24.765,00 |
| 20.03.2026 | 159,96 | 160,88 | 151,40 | 152,78 | -4,07% | 14.436,00 |
| 19.03.2026 | 160,34 | 162,20 | 158,48 | 159,26 | -0,71% | 15.605,00 |
| 18.03.2026 | 166,78 | 167,20 | 160,02 | 160,40 | -2,55% | 37.573,00 |
| 17.03.2026 | 165,32 | 166,94 | 163,82 | 164,60 | -0,82% | 8.577,00 |
| 16.03.2026 | 167,00 | 167,00 | 165,22 | 165,96 | 0,07% | 9.181,00 |
| 13.03.2026 | 166,04 | 168,08 | 164,96 | 165,84 | 0,18% | 3.702,00 |
| 12.03.2026 | 164,00 | 168,80 | 163,48 | 165,54 | 0,15% | 11.844,00 |
| 11.03.2026 | 170,78 | 170,78 | 163,24 | 165,30 | -2,64% | 14.051,00 |
| 10.03.2026 | 173,42 | 174,36 | 166,78 | 169,78 | -1,84% | 19.398,00 |
| 09.03.2026 | 169,28 | 173,78 | 167,50 | 172,96 | -0,21% | 15.692,00 |
| 06.03.2026 | 171,38 | 175,00 | 170,42 | 173,32 | 0,96% | 14.490,00 |
| 05.03.2026 | 167,44 | 172,54 | 166,32 | 171,68 | 1,90% | 9.516,00 |
| 04.03.2026 | 166,10 | 168,98 | 165,62 | 168,48 | -0,18% | 8.901,00 |
| 03.03.2026 | 165,70 | 169,22 | 161,50 | 168,78 | 0,42% | 15.023,00 |
| 02.03.2026 | 166,12 | 168,80 | 165,42 | 168,08 | -1,26% | 12.011,00 |
| 27.02.2026 | 172,22 | 172,62 | 168,56 | 170,22 | -1,75% | 15.291,00 |
| 26.02.2026 | 167,00 | 174,02 | 165,72 | 173,26 | 3,17% | 15.880,00 |
| 25.02.2026 | 167,02 | 168,14 | 164,52 | 167,94 | 0,79% | 19.441,00 |
| 24.02.2026 | 167,78 | 168,30 | 163,84 | 166,62 | 0,20% | 18.327,00 |
| 23.02.2026 | 172,92 | 172,92 | 166,28 | 166,28 | -3,35% | 13.988,00 |
| 20.02.2026 | 171,98 | 174,06 | 169,98 | 172,04 | 1,01% | 29.740,00 |
| 19.02.2026 | 173,10 | 174,42 | 170,18 | 170,32 | -1,67% | 9.320,00 |
| 18.02.2026 | 170,08 | 173,88 | 169,70 | 173,22 | 2,01% | 19.073,00 |
| 17.02.2026 | 168,32 | 172,04 | 166,36 | 169,80 | 0,15% | 11.557,00 |
| 16.02.2026 | 173,20 | 173,68 | 168,10 | 169,54 | -1,50% | 23.407,00 |
| 13.02.2026 | 170,18 | 174,04 | 169,58 | 172,12 | 0,46% | 16.432,00 |
| 12.02.2026 | 171,40 | 172,58 | 168,70 | 171,34 | 0,33% | 20.140,00 |
| 11.02.2026 | 178,82 | 178,82 | 168,36 | 170,78 | -4,03% | 35.478,00 |
| 10.02.2026 | 175,68 | 178,90 | 174,50 | 177,96 | 0,88% | 23.694,00 |
| 09.02.2026 | 173,02 | 176,40 | 172,04 | 176,40 | 2,76% | 29.476,00 |
| 06.02.2026 | 168,66 | 171,66 | 166,86 | 171,66 | 2,39% | 23.590,00 |
| 05.02.2026 | 168,80 | 173,68 | 167,16 | 167,66 | -0,68% | 30.100,00 |
| 04.02.2026 | 167,30 | 169,08 | 159,94 | 168,80 | 0,94% | 52.445,00 |
| 03.02.2026 | 176,86 | 178,62 | 165,60 | 167,22 | -4,87% | 52.466,00 |
| 02.02.2026 | 169,94 | 176,42 | 169,04 | 175,78 | 3,39% | 61.734,00 |
| 30.01.2026 | 168,90 | 172,28 | 167,60 | 170,02 | 1,66% | 95.503,00 |
| 29.01.2026 | 193,90 | 193,90 | 162,40 | 167,24 | -15,35% | 161.938,00 |
| 28.01.2026 | 195,54 | 198,50 | 194,54 | 197,56 | 1,47% | 6.374,00 |
| 27.01.2026 | 202,60 | 202,95 | 194,48 | 194,70 | -3,42% | 9.124,00 |
| 26.01.2026 | 197,24 | 201,90 | 194,90 | 201,60 | 3,27% | 9.798,00 |
| 23.01.2026 | 193,00 | 199,44 | 191,60 | 195,22 | 1,43% | 13.488,00 |
| 22.01.2026 | 194,98 | 194,98 | 187,36 | 192,46 | -0,12% | 21.229,00 |
| 21.01.2026 | 194,06 | 194,66 | 188,96 | 192,70 | -0,35% | 47.595,00 |
| 20.01.2026 | 195,70 | 195,70 | 190,76 | 193,38 | -1,64% | 13.635,00 |
| 19.01.2026 | 199,68 | 199,68 | 195,58 | 196,60 | -2,41% | 17.504,00 |
| 16.01.2026 | 204,00 | 204,80 | 199,70 | 201,45 | -0,98% | 13.074,00 |
| 15.01.2026 | 206,55 | 206,90 | 203,20 | 203,45 | -0,83% | 10.957,00 |
| 14.01.2026 | 212,90 | 214,15 | 204,25 | 205,15 | -3,05% | 11.709,00 |
| 13.01.2026 | 213,20 | 219,45 | 211,40 | 211,60 | -0,75% | 11.282,00 |
| 12.01.2026 | 213,15 | 214,00 | 210,65 | 213,20 | 0,26% | 18.990,00 |
| 09.01.2026 | 206,05 | 213,35 | 206,05 | 212,65 | 2,95% | 10.640,00 |
| 08.01.2026 | 207,85 | 209,20 | 205,90 | 206,55 | -0,79% | 13.989,00 |
| 07.01.2026 | 203,00 | 209,45 | 202,65 | 208,20 | 2,41% | 16.593,00 |
| 06.01.2026 | 206,95 | 206,95 | 200,70 | 203,30 | -0,93% | 8.005,00 |
| 05.01.2026 | 203,35 | 206,60 | 200,35 | 205,20 | 1,76% | 11.486,00 |
| 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 |