278,100$
1,66%
Echtzeit-Aktienkurs SAP ADR
Bid:
Ask:
Aktienkurse zur SAP ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 275,91 | 278,57 | 274,35 | 278,10 | 1,66% | 254.432,00 |
| 24.04.2025 | 270,17 | 274,63 | 269,90 | 273,55 | 0,76% | 1.540.547,00 |
| 23.04.2025 | 273,63 | 277,98 | 270,26 | 271,48 | 7,56% | 2.779.328,00 |
| 22.04.2025 | 247,94 | 254,71 | 247,85 | 252,40 | 0,74% | 2.454.581,00 |
| 21.04.2025 | 255,14 | 255,61 | 247,61 | 250,54 | -2,67% | 1.622.163,00 |
| 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% | 1.297.432,00 |
| 15.04.2025 | 261,45 | 263,64 | 261,14 | 261,96 | 0,94% | 893.740,00 |
| 14.04.2025 | 260,15 | 263,05 | 257,35 | 259,53 | 0,15% | 1.448.961,00 |
| 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% | 2.406.613,00 |
| 09.04.2025 | 238,45 | 261,98 | 236,13 | 259,61 | 9,30% | 2.823.748,00 |
| 08.04.2025 | 244,36 | 245,80 | 234,52 | 237,53 | -1,66% | 2.449.447,00 |
| 07.04.2025 | 240,40 | 256,21 | 239,63 | 241,54 | -2,80% | 4.495.372,00 |
| 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% | 1.936.695,00 |
| 02.04.2025 | 265,45 | 272,60 | 265,37 | 271,42 | 0,40% | 844.491,00 |
| 01.04.2025 | 268,37 | 271,36 | 266,70 | 270,34 | 0,71% | 957.554,00 |
| 31.03.2025 | 263,94 | 269,37 | 261,89 | 268,44 | 0,16% | 1.374.836,00 |
| 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% | 595.941,00 |
| 26.03.2025 | 272,65 | 273,23 | 267,01 | 268,00 | -4,36% | 1.270.121,00 |
| 25.03.2025 | 278,70 | 280,44 | 278,13 | 280,23 | 1,63% | 706.245,00 |
| 24.03.2025 | 275,63 | 276,98 | 274,42 | 275,74 | 1,18% | 779.071,00 |
| 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% | 1.989.692,00 |
| 19.03.2025 | 267,59 | 272,85 | 267,17 | 271,44 | 0,30% | 1.604.787,00 |
| 18.03.2025 | 270,94 | 271,32 | 265,64 | 270,64 | 0,40% | 2.154.728,00 |
| 17.03.2025 | 265,91 | 270,54 | 265,57 | 269,55 | 2,15% | 1.460.250,00 |
| 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% | 1.557.392,00 |
| 12.03.2025 | 263,96 | 265,93 | 260,95 | 264,12 | 1,32% | 1.098.845,00 |
| 11.03.2025 | 262,63 | 264,47 | 258,87 | 260,67 | -0,24% | 1.526.947,00 |
| 10.03.2025 | 268,73 | 269,36 | 259,20 | 261,31 | -5,60% | 1.789.906,00 |
| 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% | 1.048.283,00 |
| 05.03.2025 | 283,58 | 287,70 | 282,66 | 286,73 | 2,75% | 1.361.695,00 |
| 04.03.2025 | 276,86 | 284,09 | 272,30 | 279,05 | -0,57% | 1.681.836,00 |
| 03.03.2025 | 285,47 | 287,28 | 279,41 | 280,65 | 2,05% | 1.914.098,00 |
| 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% | 1.515.533,00 |
| 26.02.2025 | 286,42 | 289,65 | 284,56 | 285,88 | -0,37% | 1.270.074,00 |
| 25.02.2025 | 287,21 | 289,47 | 283,72 | 286,94 | 0,84% | 1.500.011,00 |
| 24.02.2025 | 287,40 | 289,29 | 283,54 | 284,55 | 0,55% | 1.202.820,00 |
| 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% | 679.101,00 |
| 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 |