272,100$
0,58%
Echtzeit-Aktienkurs SAP ADR
Bid:
Ask:
Aktienkurse zur SAP ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 271,21 | 272,73 | 269,35 | 272,10 | 0,58% | 75.601,00 |
| 14.10.2025 | 265,94 | 271,61 | 264,54 | 270,52 | 0,26% | 1.040.556,00 |
| 13.10.2025 | 267,21 | 269,84 | 265,66 | 269,82 | 1,62% | 783.223,00 |
| 10.10.2025 | 275,86 | 276,13 | 265,48 | 265,53 | -3,72% | 1.327.619,00 |
| 09.10.2025 | 275,59 | 276,83 | 274,14 | 275,79 | -0,49% | 1.157.706,00 |
| 08.10.2025 | 275,76 | 277,50 | 274,83 | 277,15 | 1,22% | 1.089.548,00 |
| 07.10.2025 | 275,14 | 275,58 | 273,59 | 273,82 | -0,17% | 1.051.373,00 |
| 06.10.2025 | 271,59 | 274,39 | 269,77 | 274,28 | 1,34% | 1.228.810,00 |
| 03.10.2025 | 270,93 | 271,06 | 268,09 | 270,65 | -0,46% | 212.278,00 |
| 02.10.2025 | 272,11 | 273,84 | 270,80 | 271,91 | 0,71% | 1.201.085,00 |
| 01.10.2025 | 265,84 | 270,51 | 265,80 | 269,99 | 1,04% | 1.394.032,00 |
| 30.09.2025 | 266,74 | 268,29 | 265,83 | 267,21 | 1,28% | 941.028,00 |
| 29.09.2025 | 262,92 | 265,65 | 262,54 | 263,82 | -0,10% | 1.150.539,00 |
| 26.09.2025 | 262,10 | 264,50 | 261,01 | 264,08 | 0,60% | 965.071,00 |
| 25.09.2025 | 261,51 | 263,87 | 260,92 | 262,51 | -2,36% | 1.215.327,00 |
| 24.09.2025 | 271,76 | 272,24 | 267,56 | 268,85 | 1,35% | 2.045.077,00 |
| 23.09.2025 | 267,24 | 268,38 | 265,14 | 265,27 | -0,04% | 1.093.942,00 |
| 22.09.2025 | 263,83 | 265,69 | 263,39 | 265,38 | -0,57% | 1.547.957,00 |
| 19.09.2025 | 269,25 | 269,67 | 266,81 | 266,91 | -1,05% | 1.670.964,00 |
| 18.09.2025 | 268,20 | 271,42 | 266,49 | 269,74 | 3,18% | 2.961.587,00 |
| 17.09.2025 | 259,59 | 261,52 | 256,41 | 261,42 | 3,08% | 3.724.148,00 |
| 16.09.2025 | 251,51 | 254,50 | 248,32 | 253,60 | 0,47% | 2.782.501,00 |
| 15.09.2025 | 251,17 | 253,25 | 249,14 | 252,42 | -1,84% | 3.535.222,00 |
| 12.09.2025 | 258,17 | 259,03 | 256,91 | 257,16 | -0,40% | 1.499.996,00 |
| 11.09.2025 | 259,16 | 259,44 | 256,67 | 258,19 | -0,89% | 3.282.228,00 |
| 10.09.2025 | 270,30 | 270,30 | 259,83 | 260,51 | -4,04% | 3.242.443,00 |
| 09.09.2025 | 270,05 | 271,73 | 269,62 | 271,48 | 0,43% | 3.125.000,00 |
| 08.09.2025 | 268,72 | 272,02 | 268,72 | 270,33 | 0,49% | 1.939.446,00 |
| 05.09.2025 | 271,67 | 272,26 | 267,29 | 269,00 | -1,10% | 1.700.489,00 |
| 04.09.2025 | 272,88 | 273,12 | 270,81 | 271,99 | 0,39% | 1.012.620,00 |
| 03.09.2025 | 268,81 | 270,99 | 267,89 | 270,94 | 1,78% | 1.063.088,00 |
| 02.09.2025 | 266,83 | 268,60 | 264,18 | 266,20 | -2,19% | 1.576.508,00 |
| 29.08.2025 | 272,26 | 272,67 | 270,21 | 272,16 | -1,18% | 1.208.005,00 |
| 28.08.2025 | 275,79 | 276,83 | 275,15 | 275,40 | 0,11% | 730.970,00 |
| 27.08.2025 | 270,56 | 275,44 | 270,13 | 275,11 | 1,95% | 1.098.981,00 |
| 26.08.2025 | 271,58 | 272,30 | 269,45 | 269,86 | -0,15% | 1.823.754,00 |
| 25.08.2025 | 273,17 | 273,71 | 270,26 | 270,26 | -0,31% | 1.397.043,00 |
| 22.08.2025 | 269,48 | 272,51 | 268,32 | 271,11 | 0,71% | 1.450.763,00 |
| 21.08.2025 | 270,37 | 271,42 | 268,11 | 269,21 | -1,22% | 1.574.847,00 |
| 20.08.2025 | 273,13 | 273,46 | 270,31 | 272,53 | -0,62% | 1.248.749,00 |
| 19.08.2025 | 277,74 | 278,52 | 273,63 | 274,23 | -0,90% | 1.657.752,00 |
| 18.08.2025 | 275,88 | 276,78 | 275,49 | 276,72 | -0,41% | 1.724.201,00 |
| 15.08.2025 | 278,49 | 279,53 | 276,56 | 277,85 | -0,38% | 1.292.643,00 |
| 14.08.2025 | 278,49 | 279,85 | 278,10 | 278,91 | 0,03% | 954.543,00 |
| 13.08.2025 | 278,02 | 281,00 | 277,02 | 278,82 | 1,06% | 1.634.810,00 |
| 12.08.2025 | 273,75 | 276,20 | 268,66 | 275,89 | -3,95% | 5.248.132,00 |
| 11.08.2025 | 288,88 | 290,50 | 286,71 | 287,24 | -1,67% | 1.313.989,00 |
| 08.08.2025 | 291,44 | 293,02 | 289,62 | 292,12 | -1,13% | 1.159.703,00 |
| 07.08.2025 | 299,21 | 299,48 | 292,21 | 295,46 | 1,26% | 1.854.506,00 |
| 06.08.2025 | 288,37 | 292,08 | 287,92 | 291,78 | 2,31% | 1.135.700,00 |
| 05.08.2025 | 286,05 | 287,10 | 283,93 | 285,19 | 0,49% | 1.090.121,00 |
| 04.08.2025 | 284,20 | 284,38 | 281,92 | 283,79 | 0,28% | 1.076.864,00 |
| 01.08.2025 | 282,08 | 284,84 | 281,03 | 283,00 | -1,29% | 1.578.580,00 |
| 31.07.2025 | 290,39 | 290,72 | 285,60 | 286,70 | -1,31% | 1.323.200,00 |
| 30.07.2025 | 287,75 | 291,61 | 287,12 | 290,50 | 1,03% | 1.374.780,00 |
| 29.07.2025 | 285,86 | 288,62 | 285,84 | 287,54 | 1,83% | 1.520.808,00 |
| 28.07.2025 | 285,26 | 285,70 | 282,00 | 282,38 | -1,96% | 1.481.959,00 |
| 25.07.2025 | 285,81 | 288,46 | 285,43 | 288,03 | 0,65% | 1.608.884,00 |
| 24.07.2025 | 288,29 | 290,55 | 286,16 | 286,16 | -1,54% | 2.244.872,00 |
| 23.07.2025 | 292,92 | 294,44 | 286,74 | 290,63 | -5,11% | 4.555.699,00 |
| 22.07.2025 | 306,69 | 307,66 | 303,50 | 306,29 | -0,32% | 1.975.031,00 |
| 21.07.2025 | 306,29 | 308,55 | 305,11 | 307,27 | 0,42% | 880.481,00 |
| 18.07.2025 | 309,34 | 309,73 | 305,30 | 305,97 | -0,86% | 1.021.395,00 |
| 17.07.2025 | 304,60 | 308,61 | 304,37 | 308,61 | 0,85% | 1.388.847,00 |
| 16.07.2025 | 305,64 | 306,29 | 302,01 | 306,02 | 1,47% | 1.020.956,00 |
| 15.07.2025 | 303,88 | 303,94 | 300,73 | 301,58 | 0,31% | 676.139,00 |
| 14.07.2025 | 297,63 | 302,11 | 296,90 | 300,64 | -0,07% | 898.559,00 |
| 11.07.2025 | 304,11 | 304,19 | 300,82 | 300,85 | -1,75% | 1.105.141,00 |
| 10.07.2025 | 313,28 | 313,28 | 306,10 | 306,21 | -1,83% | 1.142.785,00 |
| 09.07.2025 | 310,67 | 312,26 | 309,94 | 311,93 | 1,03% | 786.833,00 |
| 08.07.2025 | 309,24 | 310,47 | 307,76 | 308,76 | 1,06% | 1.551.604,00 |
| 07.07.2025 | 304,33 | 306,97 | 303,78 | 305,53 | 0,60% | 1.120.807,00 |
| 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% | 1.445.759,00 |
| 01.07.2025 | 305,73 | 306,91 | 299,57 | 300,68 | -1,12% | 949.048,00 |
| 30.06.2025 | 303,26 | 304,63 | 301,86 | 304,10 | 1,00% | 884.447,00 |
| 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% | 952.136,00 |
| 24.06.2025 | 295,06 | 297,80 | 293,67 | 297,08 | 2,16% | 1.211.989,00 |
| 23.06.2025 | 286,60 | 291,10 | 285,48 | 290,80 | 1,12% | 901.244,00 |
| 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% | 727.683,00 |
| 16.06.2025 | 295,99 | 298,51 | 295,46 | 295,84 | 0,85% | 1.137.781,00 |
| 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% | 832.132,00 |
| 11.06.2025 | 301,47 | 303,58 | 298,25 | 299,21 | -1,71% | 1.869.036,00 |
| 10.06.2025 | 304,89 | 305,22 | 302,70 | 304,41 | -0,33% | 1.018.512,00 |
| 09.06.2025 | 302,07 | 306,22 | 300,94 | 305,42 | -1,41% | 1.119.905,00 |
| 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% | 666.018,00 |
| 04.06.2025 | 307,07 | 310,49 | 306,68 | 309,32 | 0,96% | 656.167,00 |
| 03.06.2025 | 304,44 | 307,25 | 303,30 | 306,39 | 0,57% | 1.256.290,00 |
| 02.06.2025 | 301,01 | 304,66 | 299,97 | 304,66 | 0,59% | 829.410,00 |
| 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% | 1.098.384,00 |
| 28.05.2025 | 297,42 | 299,39 | 296,81 | 298,07 | -1,25% | 1.068.940,00 |
| 27.05.2025 | 301,96 | 304,43 | 300,10 | 301,84 | 2,36% | 1.204.532,00 |
| 23.05.2025 | 292,70 | 296,16 | 292,05 | 294,87 | -1,66% | 1.420.072,00 |