200,490$
-0,87%
Echtzeit-Aktienkurs SAP ADR
Bid:
Ask:
Aktienkurse zur SAP ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 197,31 | 201,13 | 195,71 | 200,52 | -0,86% | 148.462,00 |
| 06.03.2026 | 198,16 | 202,25 | 197,34 | 202,25 | 1,39% | 4.338,00 |
| 05.03.2026 | 194,73 | 200,42 | 194,73 | 199,48 | 1,99% | 3.353.224,00 |
| 04.03.2026 | 193,48 | 197,10 | 193,07 | 195,58 | -0,38% | 3.389.162,00 |
| 03.03.2026 | 187,94 | 196,91 | 187,94 | 196,33 | 0,16% | 6.776.587,00 |
| 02.03.2026 | 195,85 | 198,11 | 194,55 | 196,01 | -2,74% | 3.465.993,00 |
| 27.02.2026 | 200,55 | 202,85 | 198,71 | 201,53 | -1,54% | 2.567.210,00 |
| 26.02.2026 | 202,36 | 206,00 | 201,42 | 204,68 | 3,24% | 2.256.235,00 |
| 25.02.2026 | 197,45 | 198,83 | 195,05 | 198,25 | 0,91% | 2.798.525,00 |
| 24.02.2026 | 194,90 | 198,67 | 193,23 | 196,46 | -0,13% | 2.944.762,00 |
| 23.02.2026 | 199,12 | 199,22 | 196,06 | 196,71 | -2,90% | 2.116.797,00 |
| 20.02.2026 | 201,13 | 205,33 | 200,37 | 202,59 | 1,16% | 1.657.351,00 |
| 19.02.2026 | 202,61 | 203,20 | 199,87 | 200,26 | -2,41% | 1.856.781,00 |
| 18.02.2026 | 201,82 | 205,80 | 201,18 | 205,20 | 1,85% | 1.753.120,00 |
| 17.02.2026 | 202,11 | 203,54 | 199,13 | 201,47 | -1,50% | 1.654.089,00 |
| 13.02.2026 | 205,92 | 206,92 | 203,47 | 204,53 | 0,39% | 2.590.570,00 |
| 12.02.2026 | 203,26 | 204,44 | 200,37 | 203,74 | 0,54% | 3.730.728,00 |
| 11.02.2026 | 206,43 | 207,83 | 199,78 | 202,65 | -4,50% | 3.619.203,00 |
| 10.02.2026 | 210,53 | 212,98 | 210,45 | 212,21 | 0,86% | 3.611.476,00 |
| 09.02.2026 | 206,80 | 210,67 | 204,77 | 210,41 | 3,48% | 3.576.331,00 |
| 06.02.2026 | 200,42 | 203,51 | 199,73 | 203,34 | 3,00% | 3.050.531,00 |
| 05.02.2026 | 200,70 | 203,26 | 197,08 | 197,41 | -1,14% | 4.492.337,00 |
| 04.02.2026 | 191,00 | 200,20 | 189,22 | 199,68 | 1,21% | 6.629.995,00 |
| 03.02.2026 | 201,39 | 202,20 | 195,06 | 197,29 | -4,80% | 8.152.372,00 |
| 02.02.2026 | 205,58 | 207,55 | 203,63 | 207,23 | 3,08% | 6.261.667,00 |
| 30.01.2026 | 203,82 | 204,39 | 200,96 | 201,04 | 0,41% | 6.265.429,00 |
| 29.01.2026 | 199,04 | 201,44 | 195,12 | 200,21 | -15,20% | 9.484.797,00 |
| 28.01.2026 | 235,56 | 236,84 | 233,97 | 236,11 | 0,93% | 2.173.049,00 |
| 27.01.2026 | 236,63 | 237,92 | 232,33 | 233,94 | -2,49% | 2.014.568,00 |
| 26.01.2026 | 234,79 | 239,99 | 234,12 | 239,92 | 3,83% | 2.313.829,00 |
| 23.01.2026 | 228,85 | 234,84 | 228,82 | 231,07 | 2,09% | 4.046.319,00 |
| 22.01.2026 | 221,13 | 226,63 | 220,89 | 226,35 | 0,56% | 3.399.054,00 |
| 21.01.2026 | 223,53 | 226,46 | 221,71 | 225,10 | -0,80% | 3.154.001,00 |
| 20.01.2026 | 224,77 | 228,54 | 224,77 | 226,92 | -2,86% | 2.598.883,00 |
| 16.01.2026 | 234,82 | 235,00 | 231,91 | 233,59 | -0,95% | 1.883.348,00 |
| 15.01.2026 | 237,88 | 239,84 | 235,41 | 235,84 | -1,27% | 2.080.265,00 |
| 14.01.2026 | 245,25 | 245,93 | 236,68 | 238,88 | -3,33% | 2.206.440,00 |
| 13.01.2026 | 254,88 | 255,90 | 245,90 | 247,10 | -0,70% | 2.279.858,00 |
| 12.01.2026 | 248,55 | 249,55 | 246,98 | 248,84 | 0,70% | 1.335.219,00 |
| 09.01.2026 | 247,70 | 248,22 | 243,62 | 247,11 | 2,52% | 1.737.873,00 |
| 08.01.2026 | 241,26 | 242,28 | 240,19 | 241,03 | -0,99% | 1.349.088,00 |
| 07.01.2026 | 242,30 | 245,15 | 240,95 | 243,43 | 2,29% | 1.434.175,00 |
| 06.01.2026 | 236,51 | 238,63 | 234,54 | 237,98 | -1,02% | 1.638.922,00 |
| 05.01.2026 | 238,07 | 242,23 | 237,41 | 240,44 | 1,49% | 1.416.318,00 |