305,345$
0,53%
Echtzeit-Aktienkurs SAP ADR
Bid:
Ask:
Aktienkurse zur SAP ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 298,85 | 304,10 | 298,76 | 303,72 | 1,86% | 858.048,00 |
| 02.07.2025 | 296,49 | 299,55 | 295,82 | 298,16 | -0,84% | 1.452.064,00 |
| 01.07.2025 | 305,73 | 306,91 | 299,57 | 300,68 | -1,12% | 961.899,00 |
| 30.06.2025 | 303,26 | 304,63 | 301,86 | 304,10 | 1,00% | 884.674,00 |
| 27.06.2025 | 298,93 | 303,25 | 297,85 | 301,09 | 1,87% | 1.039.474,00 |
| 26.06.2025 | 293,84 | 296,17 | 291,03 | 295,55 | 0,77% | 1.912.912,00 |
| 25.06.2025 | 295,25 | 295,96 | 293,00 | 293,29 | -1,28% | 970.649,00 |
| 24.06.2025 | 295,06 | 297,80 | 293,67 | 297,08 | 2,16% | 1.223.047,00 |
| 23.06.2025 | 286,60 | 291,10 | 285,48 | 290,80 | 1,12% | 922.387,00 |
| 20.06.2025 | 291,01 | 291,04 | 287,44 | 287,59 | -0,77% | 1.298.473,00 |
| 18.06.2025 | 291,42 | 292,38 | 289,22 | 289,81 | -0,97% | 1.611.052,00 |
| 17.06.2025 | 296,31 | 296,71 | 292,40 | 292,64 | -1,08% | 727.962,00 |
| 16.06.2025 | 295,99 | 298,51 | 295,46 | 295,84 | 0,85% | 1.138.020,00 |
| 13.06.2025 | 293,77 | 296,16 | 292,39 | 293,36 | -2,78% | 1.445.064,00 |
| 12.06.2025 | 302,75 | 304,50 | 301,64 | 301,74 | 0,85% | 884.313,00 |
| 11.06.2025 | 301,47 | 303,58 | 298,25 | 299,21 | -1,71% | 1.869.432,00 |
| 10.06.2025 | 304,89 | 305,22 | 302,70 | 304,41 | -0,33% | 1.022.070,00 |
| 09.06.2025 | 302,07 | 306,22 | 300,94 | 305,42 | -1,41% | 1.128.733,00 |
| 06.06.2025 | 309,84 | 310,89 | 309,43 | 309,80 | 0,23% | 571.430,00 |
| 05.06.2025 | 311,07 | 311,40 | 307,71 | 309,10 | -0,07% | 666.409,00 |
| 04.06.2025 | 307,07 | 310,49 | 306,68 | 309,32 | 0,96% | 659.583,00 |
| 03.06.2025 | 304,44 | 307,25 | 303,30 | 306,39 | 0,57% | 1.256.340,00 |
| 02.06.2025 | 301,01 | 304,66 | 299,97 | 304,66 | 0,59% | 830.587,00 |
| 30.05.2025 | 301,79 | 303,46 | 299,35 | 302,86 | 2,00% | 1.188.386,00 |
| 29.05.2025 | 297,98 | 298,91 | 296,01 | 296,93 | -0,38% | 1.103.313,00 |
| 28.05.2025 | 297,42 | 299,39 | 296,81 | 298,07 | -1,25% | 1.069.244,00 |
| 27.05.2025 | 301,96 | 304,43 | 300,10 | 301,84 | 2,36% | 1.219.755,00 |
| 23.05.2025 | 292,70 | 296,16 | 292,05 | 294,87 | -1,66% | 1.420.072,00 |
| 22.05.2025 | 298,07 | 301,82 | 297,77 | 299,84 | 0,48% | 1.577.232,00 |
| 21.05.2025 | 298,99 | 302,20 | 297,95 | 298,41 | -0,29% | 761.703,00 |
| 20.05.2025 | 299,80 | 300,03 | 297,60 | 299,27 | 0,18% | 830.227,00 |
| 19.05.2025 | 295,86 | 299,29 | 295,05 | 298,74 | 0,79% | 1.011.463,00 |
| 16.05.2025 | 297,11 | 297,45 | 295,36 | 296,41 | 0,70% | 1.223.610,00 |
| 15.05.2025 | 292,19 | 294,78 | 290,64 | 294,35 | 2,04% | 1.052.082,00 |
| 14.05.2025 | 291,29 | 291,72 | 287,51 | 288,46 | -0,44% | 1.222.005,00 |
| 13.05.2025 | 289,15 | 291,67 | 288,45 | 289,73 | -1,29% | 1.488.597,00 |
| 12.05.2025 | 288,46 | 293,51 | 286,04 | 293,51 | -0,16% | 1.303.262,00 |
| 09.05.2025 | 296,58 | 296,92 | 293,59 | 293,97 | -0,12% | 705.634,00 |
| 08.05.2025 | 297,05 | 297,45 | 293,95 | 294,33 | -1,01% | 1.143.160,00 |
| 07.05.2025 | 297,81 | 299,19 | 295,55 | 297,33 | -0,12% | 1.121.398,00 |
| 06.05.2025 | 298,49 | 300,11 | 296,76 | 297,68 | -1,64% | 1.239.453,00 |
| 05.05.2025 | 300,99 | 303,39 | 300,41 | 302,63 | 0,30% | 1.441.232,00 |
| 02.05.2025 | 300,46 | 302,68 | 299,14 | 301,72 | 4,43% | 2.751.688,00 |
| 01.05.2025 | 295,23 | 295,59 | 288,44 | 288,93 | -1,12% | 1.340.311,00 |
| 30.04.2025 | 286,51 | 292,28 | 285,79 | 292,19 | -0,12% | 1.856.529,00 |
| 29.04.2025 | 289,63 | 293,19 | 289,19 | 292,55 | 2,52% | 1.977.199,00 |
| 28.04.2025 | 284,72 | 286,57 | 282,75 | 285,35 | 2,66% | 1.475.636,00 |
| 25.04.2025 | 276,40 | 279,45 | 274,35 | 277,95 | 1,61% | 1.850.697,00 |
| 24.04.2025 | 270,17 | 274,63 | 269,90 | 273,55 | 0,76% | 1.609.268,00 |
| 23.04.2025 | 273,63 | 277,98 | 270,26 | 271,48 | 7,56% | 2.814.430,00 |
| 22.04.2025 | 247,94 | 254,71 | 247,85 | 252,40 | 0,74% | 2.503.397,00 |
| 21.04.2025 | 255,14 | 255,61 | 247,61 | 250,54 | -2,67% | 1.653.333,00 |
| 17.04.2025 | 259,43 | 259,73 | 256,29 | 257,40 | -1,18% | 1.503.700,00 |
| 16.04.2025 | 261,81 | 264,81 | 258,75 | 260,48 | -0,56% | 1.313.214,00 |
| 15.04.2025 | 261,45 | 263,64 | 261,14 | 261,96 | 0,94% | 893.902,00 |
| 14.04.2025 | 260,15 | 263,05 | 257,35 | 259,53 | 0,15% | 1.522.329,00 |
| 11.04.2025 | 254,61 | 260,77 | 252,94 | 259,15 | 0,26% | 1.627.685,00 |
| 10.04.2025 | 258,05 | 259,80 | 251,00 | 258,49 | -0,43% | 2.432.712,00 |
| 09.04.2025 | 238,45 | 261,98 | 236,13 | 259,61 | 9,30% | 2.836.477,00 |
| 08.04.2025 | 244,36 | 245,80 | 234,52 | 237,53 | -1,66% | 2.450.735,00 |
| 07.04.2025 | 240,40 | 256,21 | 239,63 | 241,54 | -2,80% | 4.495.560,00 |
| 04.04.2025 | 256,35 | 258,11 | 248,37 | 248,50 | -5,99% | 1.878.029,00 |
| 03.04.2025 | 267,66 | 268,93 | 263,80 | 264,34 | -2,61% | 1.937.331,00 |
| 02.04.2025 | 265,45 | 272,60 | 265,37 | 271,42 | 0,40% | 847.940,00 |
| 01.04.2025 | 268,37 | 271,36 | 266,70 | 270,34 | 0,71% | 957.749,00 |
| 31.03.2025 | 263,94 | 269,37 | 261,89 | 268,44 | 0,16% | 1.374.885,00 |
| 28.03.2025 | 268,23 | 269,22 | 266,30 | 268,00 | -0,06% | 1.214.694,00 |
| 27.03.2025 | 265,24 | 269,18 | 264,80 | 268,15 | 0,06% | 598.672,00 |
| 26.03.2025 | 272,65 | 273,23 | 267,01 | 268,00 | -4,36% | 1.270.283,00 |
| 25.03.2025 | 278,70 | 280,44 | 278,13 | 280,23 | 1,63% | 706.852,00 |
| 24.03.2025 | 275,82 | 276,98 | 274,42 | 275,74 | 1,18% | 779.611,00 |
| 21.03.2025 | 268,78 | 272,82 | 268,63 | 272,53 | 0,31% | 1.275.097,00 |
| 20.03.2025 | 268,86 | 272,27 | 268,70 | 271,69 | 0,09% | 1.989.748,00 |
| 19.03.2025 | 267,59 | 272,85 | 267,17 | 271,44 | 0,30% | 1.604.817,00 |
| 18.03.2025 | 270,94 | 271,32 | 265,64 | 270,64 | 0,40% | 2.155.026,00 |
| 17.03.2025 | 265,91 | 270,54 | 265,57 | 269,55 | 2,15% | 1.464.191,00 |
| 14.03.2025 | 260,53 | 264,63 | 259,24 | 263,88 | 3,41% | 954.583,00 |
| 13.03.2025 | 257,74 | 258,47 | 254,41 | 255,19 | -3,38% | 1.558.809,00 |
| 12.03.2025 | 263,96 | 265,93 | 260,95 | 264,12 | 1,32% | 1.099.309,00 |
| 11.03.2025 | 262,42 | 264,47 | 258,87 | 260,67 | -0,24% | 1.527.671,00 |
| 10.03.2025 | 268,73 | 269,36 | 259,20 | 261,31 | -5,60% | 1.790.310,00 |
| 07.03.2025 | 278,20 | 279,85 | 273,43 | 276,80 | -0,91% | 2.688.157,00 |
| 06.03.2025 | 280,01 | 283,90 | 277,41 | 279,34 | -2,58% | 1.048.540,00 |
| 05.03.2025 | 283,58 | 287,70 | 282,66 | 286,73 | 2,75% | 1.362.337,00 |
| 04.03.2025 | 276,86 | 284,09 | 272,30 | 279,05 | -0,57% | 1.688.513,00 |
| 03.03.2025 | 285,47 | 287,28 | 279,41 | 280,65 | 2,05% | 1.914.212,00 |
| 28.02.2025 | 274,51 | 276,62 | 272,97 | 275,00 | 0,15% | 1.382.184,00 |
| 27.02.2025 | 283,05 | 283,43 | 274,24 | 274,60 | -3,95% | 1.515.917,00 |
| 26.02.2025 | 286,42 | 289,65 | 284,56 | 285,88 | -0,37% | 1.270.199,00 |
| 25.02.2025 | 287,21 | 289,47 | 283,72 | 286,94 | 0,84% | 1.500.370,00 |
| 24.02.2025 | 287,40 | 289,29 | 283,54 | 284,55 | 0,55% | 1.202.954,00 |
| 21.02.2025 | 288,52 | 288,67 | 281,71 | 282,99 | -1,71% | 1.105.194,00 |
| 20.02.2025 | 289,01 | 289,77 | 286,38 | 287,92 | -0,19% | 679.253,00 |
| 19.02.2025 | 291,13 | 291,26 | 287,24 | 288,47 | -1,44% | 1.081.066,00 |
| 18.02.2025 | 292,75 | 292,82 | 290,91 | 292,68 | -0,44% | 720.575,00 |
| 17.02.2025 | 291,70 | 294,54 | 291,68 | 293,97 | 1,13% | - |
| 14.02.2025 | 291,88 | 292,03 | 289,92 | 290,69 | -1,02% | 783.934,00 |
| 13.02.2025 | 291,28 | 293,70 | 289,89 | 293,69 | 0,93% | 757.413,00 |
| 12.02.2025 | 287,86 | 292,30 | 286,92 | 290,97 | 0,73% | 824.308,00 |
| 11.02.2025 | 284,50 | 289,53 | 284,36 | 288,87 | 2,90% | 1.084.581,00 |