135,860€
3,90%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 131,42 | 135,57 | 130,94 | 135,57 | 3,60% | 30.852,00 |
| 25.06.2026 | 133,60 | 134,31 | 130,68 | 130,86 | -3,02% | 26.612,00 |
| 24.06.2026 | 135,25 | 136,10 | 132,11 | 134,93 | -0,01% | 37.560,00 |
| 23.06.2026 | 131,42 | 136,25 | 130,90 | 134,94 | 2,87% | 23.279,00 |
| 22.06.2026 | 134,30 | 134,87 | 130,79 | 131,18 | -2,06% | 38.708,00 |
| 19.06.2026 | 135,80 | 136,74 | 132,26 | 133,94 | -1,22% | 40.502,00 |
| 18.06.2026 | 140,58 | 141,32 | 134,31 | 135,60 | -2,54% | 35.273,00 |
| 17.06.2026 | 142,84 | 143,85 | 139,03 | 139,14 | -2,51% | 32.252,00 |
| 16.06.2026 | 142,66 | 145,94 | 142,05 | 142,72 | 0,40% | 18.188,00 |
| 15.06.2026 | 144,28 | 146,62 | 141,97 | 142,15 | 0,28% | 65.397,00 |
| 12.06.2026 | 142,92 | 143,34 | 138,27 | 141,76 | 0,28% | 34.906,00 |
| 11.06.2026 | 147,65 | 148,46 | 139,31 | 141,36 | -4,41% | 43.001,00 |
| 10.06.2026 | 154,67 | 155,06 | 146,18 | 147,88 | -4,63% | 32.385,00 |
| 09.06.2026 | 158,40 | 158,82 | 153,02 | 155,06 | -1,89% | 20.533,00 |
| 08.06.2026 | 159,63 | 161,02 | 157,33 | 158,05 | -1,58% | 11.986,00 |
| 05.06.2026 | 162,83 | 168,74 | 159,63 | 160,58 | -0,61% | 29.195,00 |
| 04.06.2026 | 155,72 | 165,52 | 155,64 | 161,57 | 3,64% | 29.630,00 |
| 03.06.2026 | 163,58 | 165,62 | 154,99 | 155,90 | -5,10% | 45.865,00 |
| 02.06.2026 | 169,70 | 173,26 | 160,53 | 164,27 | -2,62% | 42.142,00 |
| 01.06.2026 | 157,95 | 168,80 | 157,44 | 168,69 | 8,05% | 50.030,00 |
| 29.05.2026 | 151,74 | 156,41 | 150,28 | 156,12 | 3,58% | 27.010,00 |
| 28.05.2026 | 149,94 | 153,18 | 147,63 | 150,72 | 0,49% | 17.878,00 |
| 27.05.2026 | 150,81 | 152,02 | 148,32 | 149,99 | -0,70% | 23.387,00 |
| 26.05.2026 | 153,91 | 154,68 | 150,38 | 151,04 | -2,18% | 16.950,00 |
| 25.05.2026 | 154,24 | 154,66 | 151,86 | 154,41 | 1,87% | 16.637,00 |
| 22.05.2026 | 152,73 | 154,82 | 150,28 | 151,57 | 0,10% | 21.409,00 |
| 21.05.2026 | 153,20 | 154,27 | 149,25 | 151,42 | -1,91% | 21.422,00 |
| 20.05.2026 | 155,61 | 156,11 | 150,44 | 154,37 | -0,01% | 29.695,00 |
| 19.05.2026 | 149,10 | 159,60 | 149,10 | 154,38 | 3,00% | 39.377,00 |
| 18.05.2026 | 144,39 | 149,90 | 143,44 | 149,88 | 2,78% | 57.992,00 |
| 15.05.2026 | 139,88 | 146,10 | 139,80 | 145,83 | 3,75% | 21.895,00 |
| 14.05.2026 | 138,37 | 141,23 | 136,98 | 140,56 | 2,05% | 32.995,00 |
| 13.05.2026 | 142,95 | 143,68 | 135,45 | 137,73 | -3,36% | 44.837,00 |
| 12.05.2026 | 144,56 | 145,26 | 140,82 | 142,52 | -1,19% | 24.470,00 |
| 11.05.2026 | 146,52 | 148,60 | 143,68 | 144,23 | -1,98% | 26.607,00 |
| 08.05.2026 | 150,07 | 150,19 | 145,26 | 147,14 | -1,42% | 17.110,00 |
| 07.05.2026 | 148,05 | 153,17 | 147,14 | 149,26 | 1,04% | 24.295,00 |
| 06.05.2026 | 148,73 | 156,44 | 147,07 | 147,73 | -1,33% | 83.171,00 |
| 05.05.2026 | 147,80 | 150,76 | 146,73 | 149,72 | 1,40% | 24.686,00 |
| 04.05.2026 | 146,92 | 149,09 | 145,72 | 147,65 | 2,17% | 30.786,00 |
| 30.04.2026 | 144,87 | 147,54 | 143,86 | 144,51 | -1,09% | 91.344,00 |
| 29.04.2026 | 148,82 | 150,10 | 144,58 | 146,10 | -1,48% | 16.757,00 |
| 28.04.2026 | 148,95 | 150,06 | 147,54 | 148,29 | -0,12% | 26.984,00 |
| 27.04.2026 | 149,03 | 150,70 | 146,81 | 148,47 | -0,60% | 35.771,00 |
| 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 |