197,893$
-2,15%
Echtzeit-Aktienkurs SAP ADR
Bid:
Ask:
Aktienkurse zur SAP ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 198,16 | 202,25 | 197,34 | 202,25 | 1,39% | 4.338,00 |
| 05.03.2026 | 194,73 | 200,42 | 194,73 | 199,48 | 1,99% | 4.338,00 |
| 04.03.2026 | 193,48 | 197,10 | 193,07 | 195,58 | -0,38% | 3.389.162,00 |
| 03.03.2026 | 187,94 | 196,91 | 187,94 | 196,33 | 0,16% | 6.776.587,00 |
| 02.03.2026 | 195,85 | 198,11 | 194,55 | 196,01 | -2,74% | 3.465.993,00 |
| 27.02.2026 | 200,55 | 202,85 | 198,71 | 201,53 | -1,54% | 2.567.210,00 |
| 26.02.2026 | 202,36 | 206,00 | 201,42 | 204,68 | 3,24% | 2.256.235,00 |
| 25.02.2026 | 197,45 | 198,83 | 195,05 | 198,25 | 0,91% | 2.798.525,00 |
| 24.02.2026 | 194,90 | 198,67 | 193,23 | 196,46 | -0,13% | 2.944.762,00 |
| 23.02.2026 | 199,12 | 199,22 | 196,06 | 196,71 | -2,90% | 2.116.797,00 |
| 20.02.2026 | 201,13 | 205,33 | 200,37 | 202,59 | 1,16% | 1.657.351,00 |
| 19.02.2026 | 202,61 | 203,20 | 199,87 | 200,26 | -2,41% | 1.856.781,00 |
| 18.02.2026 | 201,82 | 205,80 | 201,18 | 205,20 | 1,85% | 1.753.120,00 |
| 17.02.2026 | 202,11 | 203,54 | 199,13 | 201,47 | -1,50% | 1.654.089,00 |
| 13.02.2026 | 205,92 | 206,92 | 203,47 | 204,53 | 0,39% | 2.590.570,00 |
| 12.02.2026 | 203,26 | 204,44 | 200,37 | 203,74 | 0,54% | 3.730.728,00 |
| 11.02.2026 | 206,43 | 207,83 | 199,78 | 202,65 | -4,50% | 3.619.203,00 |
| 10.02.2026 | 210,53 | 212,98 | 210,45 | 212,21 | 0,86% | 3.611.476,00 |
| 09.02.2026 | 206,80 | 210,67 | 204,77 | 210,41 | 3,48% | 3.576.331,00 |
| 06.02.2026 | 200,42 | 203,51 | 199,73 | 203,34 | 3,00% | 3.050.531,00 |
| 05.02.2026 | 200,70 | 203,26 | 197,08 | 197,41 | -1,14% | 4.492.337,00 |
| 04.02.2026 | 191,00 | 200,20 | 189,22 | 199,68 | 1,21% | 6.629.995,00 |
| 03.02.2026 | 201,39 | 202,20 | 195,06 | 197,29 | -4,80% | 8.152.372,00 |
| 02.02.2026 | 205,58 | 207,55 | 203,63 | 207,23 | 3,08% | 6.261.667,00 |
| 30.01.2026 | 203,82 | 204,39 | 200,96 | 201,04 | 0,41% | 6.265.429,00 |
| 29.01.2026 | 199,04 | 201,44 | 195,12 | 200,21 | -15,20% | 9.484.797,00 |
| 28.01.2026 | 235,56 | 236,84 | 233,97 | 236,11 | 0,93% | 2.173.049,00 |
| 27.01.2026 | 236,63 | 237,92 | 232,33 | 233,94 | -2,49% | 2.014.568,00 |
| 26.01.2026 | 234,79 | 239,99 | 234,12 | 239,92 | 3,83% | 2.313.829,00 |
| 23.01.2026 | 228,85 | 234,84 | 228,82 | 231,07 | 2,09% | 4.046.319,00 |
| 22.01.2026 | 221,13 | 226,63 | 220,89 | 226,35 | 0,56% | 3.399.054,00 |
| 21.01.2026 | 223,53 | 226,46 | 221,71 | 225,10 | -0,80% | 3.154.001,00 |
| 20.01.2026 | 224,77 | 228,54 | 224,77 | 226,92 | -0,83% | 2.598.883,00 |
| 19.01.2026 | 229,07 | 229,07 | 227,24 | 228,82 | -2,04% | - |
| 16.01.2026 | 234,82 | 235,00 | 231,91 | 233,59 | -0,95% | 1.883.348,00 |
| 15.01.2026 | 237,88 | 239,84 | 235,41 | 235,84 | -1,27% | 2.080.265,00 |
| 14.01.2026 | 245,25 | 245,93 | 236,68 | 238,88 | -3,33% | 2.206.352,00 |
| 13.01.2026 | 254,88 | 255,90 | 245,90 | 247,10 | -0,70% | 2.279.814,00 |
| 12.01.2026 | 248,55 | 249,55 | 246,98 | 248,84 | 0,70% | 1.319.937,00 |
| 09.01.2026 | 247,70 | 248,22 | 243,62 | 247,11 | 2,52% | 1.703.929,00 |
| 08.01.2026 | 241,26 | 242,28 | 240,19 | 241,03 | -0,99% | 1.341.420,00 |
| 07.01.2026 | 242,30 | 245,15 | 240,95 | 243,43 | 2,29% | 1.425.115,00 |
| 06.01.2026 | 236,51 | 238,63 | 234,54 | 237,98 | -1,02% | 1.622.213,00 |
| 05.01.2026 | 238,07 | 242,23 | 237,41 | 240,44 | 1,49% | 1.205.083,00 |
| 02.01.2026 | 242,50 | 242,69 | 234,65 | 236,92 | -2,47% | 1.452.936,00 |
| 31.12.2025 | 244,46 | 245,51 | 242,77 | 242,91 | -0,69% | 679.740,00 |
| 30.12.2025 | 244,96 | 245,95 | 244,51 | 244,59 | -0,59% | 493.528,00 |
| 29.12.2025 | 245,63 | 246,55 | 244,77 | 246,04 | -0,21% | 674.036,00 |
| 26.12.2025 | 245,44 | 246,59 | 244,82 | 246,56 | 0,39% | 491.687,00 |
| 24.12.2025 | 246,35 | 246,37 | 244,03 | 245,60 | 0,26% | 383.364,00 |
| 23.12.2025 | 245,75 | 246,25 | 244,12 | 244,96 | -0,14% | 676.373,00 |
| 22.12.2025 | 245,92 | 246,46 | 244,22 | 245,30 | 0,40% | 887.501,00 |
| 19.12.2025 | 243,58 | 245,50 | 242,86 | 244,33 | 0,01% | 1.277.256,00 |
| 18.12.2025 | 243,72 | 246,34 | 243,44 | 244,31 | 1,20% | 862.339,00 |
| 17.12.2025 | 241,43 | 244,53 | 241,05 | 241,42 | -0,92% | 1.091.802,00 |
| 16.12.2025 | 242,47 | 244,75 | 240,10 | 243,66 | -0,34% | 1.465.979,00 |
| 15.12.2025 | 247,61 | 247,94 | 242,92 | 244,49 | -0,14% | 2.098.790,00 |
| 12.12.2025 | 246,57 | 247,52 | 244,08 | 244,83 | -1,03% | 1.260.816,00 |
| 11.12.2025 | 244,64 | 247,88 | 244,50 | 247,39 | 0,61% | 1.479.974,00 |
| 10.12.2025 | 243,15 | 246,97 | 242,10 | 245,88 | 0,72% | 896.029,00 |
| 09.12.2025 | 242,87 | 244,77 | 242,45 | 244,13 | 0,47% | 839.719,00 |
| 08.12.2025 | 245,32 | 245,77 | 242,63 | 242,98 | -1,73% | 1.751.275,00 |
| 05.12.2025 | 246,88 | 250,29 | 246,51 | 247,26 | 0,73% | 1.407.585,00 |
| 04.12.2025 | 248,60 | 248,86 | 244,91 | 245,47 | 0,68% | 1.705.983,00 |
| 03.12.2025 | 241,15 | 244,21 | 240,39 | 243,82 | 0,87% | 1.526.603,00 |
| 02.12.2025 | 241,34 | 243,02 | 240,94 | 241,72 | -0,15% | 1.625.854,00 |
| 01.12.2025 | 241,55 | 244,10 | 241,16 | 242,08 | 0,14% | 1.189.246,00 |
| 28.11.2025 | 240,32 | 242,75 | 239,95 | 241,75 | 0,72% | 628.728,00 |
| 26.11.2025 | 238,60 | 240,94 | 237,69 | 240,02 | 0,91% | 1.512.249,00 |
| 25.11.2025 | 235,72 | 238,54 | 234,08 | 237,86 | -0,18% | 1.977.885,00 |
| 24.11.2025 | 239,33 | 239,56 | 237,13 | 238,29 | 0,67% | 1.763.851,00 |
| 21.11.2025 | 237,50 | 238,90 | 234,75 | 236,70 | 1,18% | 1.716.298,00 |
| 20.11.2025 | 240,66 | 241,10 | 233,51 | 233,94 | -1,69% | 2.013.705,00 |
| 19.11.2025 | 239,59 | 240,05 | 236,64 | 237,97 | -0,01% | 1.171.274,00 |
| 18.11.2025 | 238,55 | 240,44 | 236,31 | 237,99 | -0,38% | 1.399.333,00 |
| 17.11.2025 | 242,65 | 242,81 | 237,25 | 238,90 | -2,50% | 2.394.103,00 |
| 14.11.2025 | 243,63 | 247,26 | 243,08 | 245,03 | -2,71% | 2.522.932,00 |
| 13.11.2025 | 253,41 | 254,63 | 251,81 | 251,86 | -0,58% | 819.342,00 |
| 12.11.2025 | 253,18 | 255,20 | 252,29 | 253,34 | -0,41% | 1.154.688,00 |
| 11.11.2025 | 252,11 | 254,61 | 251,27 | 254,38 | 1,04% | 898.833,00 |
| 10.11.2025 | 251,64 | 251,83 | 249,44 | 251,76 | -0,08% | 1.023.805,00 |
| 07.11.2025 | 250,21 | 251,97 | 249,02 | 251,96 | -0,76% | 1.123.000,00 |
| 06.11.2025 | 257,85 | 258,50 | 250,99 | 253,88 | -2,75% | 1.287.979,00 |
| 05.11.2025 | 259,48 | 264,10 | 259,23 | 261,06 | 0,55% | 906.826,00 |
| 04.11.2025 | 258,68 | 260,36 | 258,32 | 259,64 | -1,64% | 1.318.408,00 |
| 03.11.2025 | 264,02 | 265,88 | 261,85 | 263,96 | 1,52% | 1.171.409,00 |
| 31.10.2025 | 259,04 | 260,97 | 258,14 | 260,01 | 0,32% | 1.972.153,00 |
| 30.10.2025 | 259,06 | 263,27 | 258,88 | 259,19 | -0,17% | 1.445.465,00 |
| 29.10.2025 | 264,62 | 264,73 | 258,93 | 259,64 | -3,86% | 2.019.795,00 |
| 28.10.2025 | 271,91 | 273,40 | 270,04 | 270,06 | -0,77% | 1.463.705,00 |
| 27.10.2025 | 272,27 | 274,15 | 271,20 | 272,16 | 0,97% | 1.971.187,00 |
| 24.10.2025 | 276,53 | 276,54 | 268,90 | 269,55 | -3,10% | 2.196.906,00 |
| 23.10.2025 | 269,89 | 281,21 | 269,89 | 278,16 | 0,70% | - |
| 22.10.2025 | 277,08 | 278,85 | 273,95 | 276,22 | -1,51% | 3.154.125,00 |
| 21.10.2025 | 276,59 | 280,81 | 276,04 | 280,46 | 0,92% | 2.020.615,00 |
| 20.10.2025 | 274,94 | 279,38 | 274,94 | 277,91 | 2,22% | 1.464.918,00 |
| 17.10.2025 | 268,10 | 271,86 | 267,69 | 271,86 | 0,79% | - |
| 16.10.2025 | 274,12 | 276,26 | 268,86 | 269,74 | -0,70% | 1.247.440,00 |
| 15.10.2025 | 271,50 | 272,94 | 269,26 | 271,64 | 0,41% | 955.772,00 |
| 14.10.2025 | 265,94 | 271,61 | 264,54 | 270,52 | 0,26% | 1.040.920,00 |