288,360$
-0,04%
Echtzeit-Aktienkurs SAP ADR
Bid:
Ask:
Aktienkurse zur SAP ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2025 | 289,07 | 289,67 | 286,43 | 288,24 | -0,08% | 168.722,00 |
| 19.02.2025 | 291,13 | 291,26 | 287,24 | 288,47 | -1,44% | 1.076.176,00 |
| 18.02.2025 | 292,75 | 292,82 | 290,91 | 292,68 | 0,68% | 720.097,00 |
| 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% | 757.020,00 |
| 12.02.2025 | 287,86 | 292,30 | 286,92 | 290,97 | 0,73% | 823.760,00 |
| 11.02.2025 | 284,50 | 289,53 | 284,36 | 288,87 | 2,90% | 1.084.297,00 |
| 10.02.2025 | 279,00 | 281,38 | 278,89 | 280,74 | 0,39% | 622.232,00 |
| 07.02.2025 | 283,31 | 283,90 | 279,20 | 279,64 | -1,27% | 739.018,00 |
| 06.02.2025 | 280,43 | 283,86 | 280,03 | 283,23 | 0,01% | 671.599,00 |
| 05.02.2025 | 281,02 | 283,41 | 280,58 | 283,19 | 1,83% | 594.486,00 |
| 04.02.2025 | 275,23 | 278,14 | 275,12 | 278,11 | 2,04% | 893.979,00 |
| 03.02.2025 | 272,09 | 274,37 | 268,70 | 272,56 | -1,27% | 2.350.344,00 |
| 31.01.2025 | 278,76 | 280,33 | 276,01 | 276,06 | -1,18% | 980.088,00 |
| 30.01.2025 | 276,50 | 280,53 | 276,15 | 279,36 | 0,91% | 1.084.142,00 |
| 29.01.2025 | 278,65 | 279,14 | 275,53 | 276,83 | 1,11% | 1.666.237,00 |
| 28.01.2025 | 269,94 | 274,97 | 268,05 | 273,79 | -0,66% | 2.055.962,00 |
| 27.01.2025 | 273,03 | 276,10 | 272,12 | 275,60 | -0,25% | 1.685.882,00 |
| 24.01.2025 | 275,25 | 277,36 | 274,89 | 276,29 | 0,33% | 870.857,00 |
| 23.01.2025 | 271,42 | 275,38 | 270,48 | 275,37 | 0,87% | 1.036.083,00 |
| 22.01.2025 | 274,74 | 275,10 | 272,28 | 273,00 | 1,38% | 992.811,00 |
| 21.01.2025 | 267,09 | 269,29 | 265,82 | 269,29 | 2,46% | 948.967,00 |
| 17.01.2025 | 263,30 | 264,71 | 262,45 | 262,83 | 0,48% | 799.030,00 |
| 16.01.2025 | 262,26 | 262,87 | 260,94 | 261,58 | -0,08% | 620.847,00 |
| 15.01.2025 | 260,61 | 261,98 | 259,87 | 261,79 | 3,27% | 987.776,00 |
| 14.01.2025 | 253,70 | 254,77 | 252,53 | 253,50 | 1,59% | 1.221.414,00 |
| 13.01.2025 | 247,80 | 249,66 | 247,42 | 249,53 | -0,80% | 806.640,00 |
| 10.01.2025 | 253,25 | 253,82 | 250,11 | 251,53 | -0,77% | 984.844,00 |
| 08.01.2025 | 250,97 | 253,85 | 250,58 | 253,49 | 1,60% | 1.349.417,00 |
| 07.01.2025 | 253,43 | 253,45 | 248,69 | 249,51 | 1,00% | 976.463,00 |
| 06.01.2025 | 245,20 | 248,84 | 244,41 | 247,05 | 2,34% | 1.144.297,00 |
| 03.01.2025 | 241,99 | 243,64 | 240,69 | 241,40 | -0,71% | 746.547,00 |
| 02.01.2025 | 245,34 | 246,23 | 241,90 | 243,12 | -1,26% | 839.171,00 |
| 31.12.2024 | 248,83 | 250,30 | 245,91 | 246,21 | -1,05% | 522.594,00 |
| 30.12.2024 | 247,05 | 250,16 | 245,32 | 248,83 | -0,53% | 569.918,00 |
| 27.12.2024 | 249,96 | 250,48 | 248,19 | 250,15 | -1,33% | 1.384.302,00 |
| 26.12.2024 | 253,01 | 254,54 | 252,22 | 253,51 | -0,05% | 721.313,00 |
| 24.12.2024 | 248,47 | 254,09 | 248,37 | 253,64 | 1,92% | 722.193,00 |
| 23.12.2024 | 246,57 | 249,51 | 244,72 | 248,86 | 0,39% | 959.485,00 |
| 20.12.2024 | 243,79 | 250,28 | 243,19 | 247,90 | 0,90% | 1.647.601,00 |
| 19.12.2024 | 247,43 | 248,17 | 244,92 | 245,69 | 0,51% | 1.492.045,00 |
| 18.12.2024 | 252,60 | 253,50 | 244,37 | 244,45 | -2,60% | 965.977,00 |
| 17.12.2024 | 252,04 | 252,23 | 250,52 | 250,97 | -0,79% | 1.118.979,00 |
| 16.12.2024 | 252,61 | 253,99 | 252,00 | 252,96 | -0,13% | 1.033.588,00 |
| 13.12.2024 | 253,17 | 253,95 | 251,53 | 253,30 | -0,13% | 664.721,00 |
| 12.12.2024 | 250,95 | 254,70 | 250,62 | 253,63 | 1,64% | 964.776,00 |
| 11.12.2024 | 246,41 | 250,98 | 246,27 | 249,53 | -0,72% | 1.128.073,00 |
| 10.12.2024 | 253,58 | 254,36 | 251,30 | 251,33 | -0,48% | 526.660,00 |
| 09.12.2024 | 254,20 | 254,83 | 251,86 | 252,54 | -0,63% | 718.488,00 |
| 06.12.2024 | 254,61 | 256,13 | 253,73 | 254,14 | -0,55% | 843.545,00 |
| 05.12.2024 | 255,29 | 256,13 | 253,82 | 255,54 | 0,76% | 824.963,00 |
| 04.12.2024 | 249,59 | 254,72 | 248,70 | 253,61 | 3,98% | 894.224,00 |
| 03.12.2024 | 242,37 | 245,02 | 242,00 | 243,90 | 0,96% | 782.844,00 |
| 02.12.2024 | 239,72 | 242,24 | 238,23 | 241,59 | 1,68% | 786.518,00 |
| 29.11.2024 | 234,36 | 237,93 | 234,06 | 237,60 | 2,40% | 420.898,00 |
| 27.11.2024 | 232,46 | 233,23 | 231,55 | 232,02 | -1,29% | 961.865,00 |
| 26.11.2024 | 234,37 | 235,13 | 233,33 | 235,06 | 0,53% | 804.789,00 |
| 25.11.2024 | 237,12 | 237,23 | 233,26 | 233,81 | -1,03% | 616.153,00 |
| 22.11.2024 | 235,74 | 236,76 | 234,26 | 236,25 | 0,09% | 750.754,00 |
| 21.11.2024 | 234,54 | 236,65 | 233,26 | 236,03 | 0,43% | 947.160,00 |
| 20.11.2024 | 234,11 | 235,03 | 231,29 | 235,02 | 0,78% | 603.515,00 |
| 19.11.2024 | 229,99 | 233,69 | 229,72 | 233,20 | 0,82% | 613.688,00 |
| 18.11.2024 | 229,78 | 231,57 | 229,26 | 231,30 | 1,31% | 605.095,00 |
| 15.11.2024 | 228,90 | 229,37 | 227,52 | 228,31 | -1,34% | 824.373,00 |
| 14.11.2024 | 232,13 | 234,24 | 231,27 | 231,40 | 0,61% | 825.396,00 |
| 13.11.2024 | 231,43 | 232,78 | 228,43 | 230,00 | -1,91% | 1.470.136,00 |
| 12.11.2024 | 235,89 | 236,62 | 233,14 | 234,47 | -0,59% | 887.756,00 |
| 11.11.2024 | 237,42 | 237,57 | 234,62 | 235,86 | -0,72% | 850.804,00 |
| 08.11.2024 | 239,14 | 239,23 | 236,74 | 237,56 | -1,09% | 706.553,00 |
| 07.11.2024 | 236,74 | 240,37 | 236,69 | 240,19 | 3,84% | 837.203,00 |
| 06.11.2024 | 229,88 | 231,63 | 228,26 | 231,30 | -1,95% | 1.553.504,00 |
| 05.11.2024 | 234,08 | 236,20 | 234,02 | 235,90 | 1,32% | 544.838,00 |
| 04.11.2024 | 233,04 | 233,45 | 231,68 | 232,83 | -0,12% | 416.161,00 |
| 01.11.2024 | 234,80 | 235,56 | 233,11 | 233,11 | -0,23% | 745.743,00 |
| 31.10.2024 | 235,95 | 235,95 | 231,45 | 233,64 | -1,56% | 890.359,00 |
| 30.10.2024 | 238,70 | 240,56 | 237,19 | 237,35 | -2,05% | 820.490,00 |
| 29.10.2024 | 240,50 | 243,01 | 240,00 | 242,31 | 0,84% | 788.653,00 |
| 28.10.2024 | 240,82 | 240,99 | 239,73 | 240,28 | 1,09% | 874.503,00 |
| 25.10.2024 | 238,89 | 240,08 | 237,45 | 237,69 | -0,26% | 741.545,00 |
| 24.10.2024 | 237,20 | 238,48 | 236,32 | 238,30 | 1,58% | 1.359.772,00 |
| 23.10.2024 | 235,12 | 236,81 | 234,09 | 234,59 | 0,98% | 1.085.864,00 |
| 22.10.2024 | 236,41 | 237,72 | 231,09 | 232,32 | 1,24% | 2.151.542,00 |
| 21.10.2024 | 229,87 | 230,84 | 228,12 | 229,48 | -0,42% | 1.354.321,00 |
| 18.10.2024 | 229,70 | 231,60 | 229,39 | 230,44 | 0,70% | 654.181,00 |
| 17.10.2024 | 229,71 | 229,97 | 227,68 | 228,84 | -0,26% | 575.898,00 |
| 16.10.2024 | 230,08 | 230,25 | 228,49 | 229,44 | -0,03% | 917.369,00 |
| 15.10.2024 | 231,66 | 231,86 | 227,83 | 229,52 | -0,98% | 1.066.860,00 |
| 14.10.2024 | 230,27 | 232,23 | 230,18 | 231,80 | 1,60% | 678.767,00 |
| 11.10.2024 | 226,18 | 228,63 | 225,67 | 228,15 | 1,50% | 553.546,00 |
| 10.10.2024 | 224,89 | 225,50 | 223,70 | 224,77 | -1,80% | 685.896,00 |
| 09.10.2024 | 225,58 | 228,91 | 225,54 | 228,90 | 1,00% | 762.502,00 |
| 08.10.2024 | 223,76 | 226,79 | 223,26 | 226,63 | 3,90% | 1.100.598,00 |
| 07.10.2024 | 220,41 | 220,69 | 217,52 | 218,13 | -1,25% | 802.271,00 |
| 04.10.2024 | 220,31 | 221,04 | 219,47 | 220,88 | 0,19% | 955.321,00 |
| 03.10.2024 | 221,53 | 221,84 | 219,86 | 220,47 | -1,85% | 756.094,00 |
| 02.10.2024 | 223,59 | 225,57 | 222,33 | 224,63 | -0,52% | 532.099,00 |
| 01.10.2024 | 230,63 | 230,67 | 224,74 | 225,81 | -1,44% | 727.339,00 |
| 30.09.2024 | 229,60 | 229,89 | 227,28 | 229,10 | 0,48% | 486.511,00 |
| 27.09.2024 | 228,64 | 229,68 | 227,73 | 228,00 | -0,05% | 618.074,00 |
| 26.09.2024 | 229,64 | 229,64 | 226,66 | 228,11 | 2,16% | 1.037.569,00 |