229,160$
1,38%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 226,43 | 229,00 | 225,79 | 228,98 | 1,31% | 2.664.549,00 |
| 19.10.2026 | 222,46 | 226,58 | 222,31 | 226,03 | 0,78% | 2.171.185,00 |
| 16.10.2026 | 228,62 | 229,54 | 221,86 | 224,29 | -0,32% | 4.745.078,00 |
| 15.10.2026 | 223,02 | 227,42 | 222,68 | 225,00 | 2,05% | 2.669.950,00 |
| 14.10.2026 | 220,21 | 221,79 | 218,45 | 220,49 | 0,34% | 1.685.143,00 |
| 13.10.2026 | 218,00 | 222,21 | 218,00 | 219,75 | 0,87% | 2.139.088,00 |
| 12.10.2026 | 217,20 | 221,22 | 215,70 | 217,85 | 1,43% | 2.391.182,00 |
| 09.10.2026 | 213,74 | 215,68 | 213,22 | 214,78 | 1,12% | 2.236.335,00 |
| 08.10.2026 | 210,91 | 213,31 | 205,91 | 212,40 | 1,08% | 2.254.606,00 |
| 07.10.2026 | 210,58 | 211,54 | 208,20 | 210,13 | -0,16% | 1.991.601,00 |
| 06.10.2026 | 212,22 | 213,69 | 210,07 | 210,46 | 1,31% | 1.645.161,00 |
| 05.10.2026 | 208,61 | 211,02 | 206,46 | 207,74 | -0,40% | 1.347.535,00 |
| 02.10.2026 | 210,01 | 210,31 | 206,36 | 208,57 | -1,05% | 1.412.446,00 |
| 01.10.2026 | 214,07 | 214,72 | 209,10 | 210,79 | 1,11% | 1.968.048,00 |
| 30.09.2026 | 209,00 | 211,55 | 208,25 | 208,48 | -1,12% | 2.439.333,00 |
| 29.09.2026 | 209,11 | 211,31 | 208,62 | 210,85 | 0,74% | 2.369.887,00 |
| 28.09.2026 | 204,53 | 210,36 | 203,17 | 209,31 | -0,65% | 2.055.473,00 |
| 25.09.2026 | 210,16 | 212,74 | 209,49 | 210,68 | 0,75% | 1.557.272,00 |
| 24.09.2026 | 210,00 | 210,69 | 207,46 | 209,11 | -0,72% | 1.172.409,00 |
| 23.09.2026 | 211,47 | 213,95 | 210,08 | 210,62 | -0,03% | 1.553.044,00 |
| 22.09.2026 | 214,20 | 214,42 | 207,74 | 210,68 | 0,70% | 1.765.711,00 |
| 21.09.2026 | 212,43 | 212,71 | 209,01 | 209,22 | -0,11% | 1.824.697,00 |
| 18.09.2026 | 212,58 | 213,12 | 209,33 | 209,45 | -1,97% | 1.890.093,00 |
| 17.09.2026 | 214,07 | 216,59 | 212,08 | 213,66 | 0,22% | 1.102.976,00 |
| 16.09.2026 | 213,13 | 215,98 | 212,88 | 213,20 | -1,15% | 1.322.340,00 |
| 15.09.2026 | 213,55 | 218,69 | 213,04 | 215,67 | -1,20% | 1.850.964,00 |
| 14.09.2026 | 215,15 | 218,64 | 212,02 | 218,28 | 5,78% | 2.024.592,00 |
| 11.09.2026 | 204,60 | 207,72 | 204,60 | 206,36 | 0,20% | 1.720.190,00 |
| 10.09.2026 | 206,35 | 208,10 | 203,74 | 205,95 | -1,53% | 2.239.953,00 |
| 09.09.2026 | 215,84 | 215,85 | 209,03 | 209,14 | -1,11% | 2.486.462,00 |
| 08.09.2026 | 213,12 | 213,18 | 209,16 | 211,49 | -1,68% | 2.568.347,00 |
| 04.09.2026 | 217,90 | 220,33 | 214,47 | 215,11 | -0,88% | 2.298.678,00 |
| 03.09.2026 | 215,72 | 218,01 | 213,96 | 217,03 | 3,50% | 2.390.366,00 |
| 02.09.2026 | 212,50 | 214,15 | 209,38 | 209,69 | -1,11% | 1.506.821,00 |
| 01.09.2026 | 215,86 | 218,00 | 211,86 | 212,04 | -4,01% | 2.552.860,00 |
| 31.08.2026 | 219,82 | 223,28 | 219,73 | 220,89 | -0,29% | 3.028.953,00 |
| 28.08.2026 | 219,77 | 222,96 | 219,56 | 221,54 | 0,17% | 2.318.022,00 |
| 27.08.2026 | 216,26 | 222,40 | 215,62 | 221,17 | 4,48% | 3.293.007,00 |
| 26.08.2026 | 208,58 | 212,32 | 208,57 | 211,68 | -2,42% | 2.822.957,00 |
| 25.08.2026 | 215,30 | 218,09 | 214,95 | 216,93 | -0,79% | 1.850.393,00 |
| 24.08.2026 | 216,99 | 220,09 | 216,90 | 218,66 | -0,01% | 2.119.664,00 |
| 21.08.2026 | 216,42 | 220,27 | 215,38 | 218,68 | 0,73% | 1.580.684,00 |
| 20.08.2026 | 216,51 | 217,36 | 214,40 | 217,09 | 0,69% | 1.512.370,00 |
| 19.08.2026 | 211,45 | 218,18 | 211,24 | 215,60 | 2,44% | 2.505.595,00 |
| 18.08.2026 | 210,69 | 213,00 | 209,54 | 210,47 | 1,27% | 2.920.624,00 |
| 17.08.2026 | 206,73 | 209,66 | 206,30 | 207,84 | -0,06% | 2.807.343,00 |
| 14.08.2026 | 214,39 | 214,39 | 207,57 | 207,97 | -0,63% | 2.562.778,00 |
| 13.08.2026 | 204,51 | 210,14 | 201,39 | 209,28 | 2,51% | 2.701.985,00 |
| 12.08.2026 | 204,20 | 206,78 | 202,53 | 204,15 | -2,64% | 1.744.745,00 |
| 11.08.2026 | 209,45 | 211,49 | 207,48 | 209,68 | 0,54% | 2.299.621,00 |
| 10.08.2026 | 203,79 | 209,29 | 203,67 | 208,55 | 1,16% | 3.004.190,00 |
| 07.08.2026 | 203,15 | 207,53 | 203,01 | 206,16 | 3,36% | 2.953.667,00 |
| 06.08.2026 | 195,43 | 199,55 | 194,93 | 199,46 | 1,08% | 3.065.654,00 |
| 05.08.2026 | 198,63 | 199,03 | 194,88 | 197,33 | 0,94% | 2.486.714,00 |
| 04.08.2026 | 190,64 | 195,80 | 190,55 | 195,49 | 3,08% | 2.853.799,00 |
| 03.08.2026 | 191,70 | 194,39 | 188,73 | 189,65 | 3,28% | 2.975.667,00 |
| 31.07.2026 | 179,08 | 184,06 | 177,93 | 183,62 | 1,51% | 3.134.770,00 |
| 30.07.2026 | 182,31 | 183,06 | 178,54 | 180,88 | -2,75% | 4.112.844,00 |
| 29.07.2026 | 183,32 | 188,86 | 181,30 | 185,99 | 3,81% | 5.968.994,00 |
| 28.07.2026 | 175,60 | 182,18 | 175,20 | 179,17 | 4,77% | 4.238.738,00 |
| 27.07.2026 | 169,88 | 173,37 | 167,70 | 171,01 | 6,88% | 4.498.571,00 |
| 24.07.2026 | 153,75 | 161,30 | 153,21 | 160,00 | 9,30% | 6.191.305,00 |
| 23.07.2026 | 149,77 | 150,23 | 144,97 | 146,38 | -1,59% | 4.404.738,00 |
| 22.07.2026 | 155,23 | 155,27 | 147,45 | 148,75 | -3,62% | 4.095.351,00 |
| 21.07.2026 | 155,00 | 157,24 | 154,33 | 154,34 | -2,53% | 3.129.074,00 |
| 20.07.2026 | 156,00 | 159,72 | 154,17 | 158,35 | -0,43% | 2.847.073,00 |
| 17.07.2026 | 158,66 | 160,63 | 157,26 | 159,04 | -1,61% | 3.105.203,00 |
| 16.07.2026 | 157,85 | 162,28 | 154,73 | 161,64 | 3,68% | 3.355.384,00 |
| 15.07.2026 | 155,52 | 159,41 | 155,47 | 155,91 | 0,71% | 2.411.111,00 |
| 14.07.2026 | 153,64 | 157,25 | 152,53 | 154,81 | -3,23% | 4.244.201,00 |
| 13.07.2026 | 157,52 | 161,24 | 157,28 | 159,97 | 1,34% | 2.995.159,00 |
| 10.07.2026 | 160,31 | 160,64 | 156,60 | 157,86 | -0,38% | 1.720.155,00 |
| 09.07.2026 | 154,37 | 158,61 | 153,29 | 158,46 | 0,66% | 2.215.466,00 |
| 08.07.2026 | 157,84 | 158,58 | 156,33 | 157,42 | -3,29% | 3.071.593,00 |
| 07.07.2026 | 165,46 | 165,95 | 162,58 | 162,77 | 1,42% | 1.678.391,00 |
| 06.07.2026 | 160,14 | 161,76 | 158,65 | 160,49 | -1,29% | 1.765.187,00 |
| 02.07.2026 | 159,87 | 163,04 | 159,55 | 162,59 | 2,16% | 2.372.274,00 |
| 01.07.2026 | 157,80 | 160,71 | 156,75 | 159,15 | 3,27% | 2.849.318,00 |
| 30.06.2026 | 152,19 | 154,77 | 151,95 | 154,11 | -0,51% | 2.125.921,00 |
| 29.06.2026 | 157,53 | 158,06 | 154,67 | 154,90 | -0,12% | 2.097.138,00 |
| 26.06.2026 | 150,98 | 155,37 | 150,76 | 155,09 | 4,75% | 2.230.196,00 |
| 25.06.2026 | 149,92 | 152,55 | 148,06 | 148,06 | -3,07% | 2.685.622,00 |
| 24.06.2026 | 151,99 | 154,35 | 151,42 | 152,75 | -0,41% | 2.075.451,00 |
| 23.06.2026 | 154,72 | 155,22 | 152,60 | 153,38 | 2,59% | 2.682.512,00 |
| 22.06.2026 | 150,43 | 152,86 | 149,19 | 149,51 | -2,56% | 2.771.176,00 |
| 19.06.2026 | 152,77 | 153,44 | 151,14 | 153,44 | -1,15% | - |
| 18.06.2026 | 156,55 | 156,60 | 154,13 | 155,22 | -2,25% | 3.037.137,00 |
| 17.06.2026 | 165,24 | 166,16 | 158,79 | 158,79 | -4,00% | 2.659.799,00 |
| 16.06.2026 | 167,30 | 168,19 | 164,57 | 165,41 | 0,66% | 1.667.380,00 |
| 15.06.2026 | 166,49 | 168,05 | 164,20 | 164,33 | 0,09% | 1.664.252,00 |
| 12.06.2026 | 162,45 | 164,37 | 160,03 | 164,18 | 0,33% | 2.504.056,00 |
| 11.06.2026 | 163,84 | 165,46 | 160,42 | 163,64 | -3,91% | 4.241.792,00 |
| 10.06.2026 | 170,10 | 173,85 | 169,40 | 170,30 | -4,82% | 3.143.220,00 |
| 09.06.2026 | 178,77 | 180,69 | 176,33 | 178,92 | -1,65% | 3.228.059,00 |
| 08.06.2026 | 182,60 | 183,67 | 181,60 | 181,92 | -1,54% | 2.186.800,00 |
| 05.06.2026 | 190,68 | 192,13 | 183,80 | 184,77 | -1,27% | 3.822.405,00 |
| 04.06.2026 | 192,31 | 192,48 | 187,00 | 187,14 | 3,58% | 3.925.628,00 |
| 03.06.2026 | 185,14 | 186,01 | 180,02 | 180,67 | -5,32% | 2.634.697,00 |
| 02.06.2026 | 192,74 | 194,12 | 186,89 | 190,82 | -2,70% | 4.401.962,00 |
| 01.06.2026 | 193,97 | 196,39 | 191,34 | 196,11 | 7,88% | 4.681.690,00 |