158,030$
0,39%
Echtzeit-Aktienkurs SAP ADR
Bid:
Ask:
Aktienkurse zur SAP ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 155,08 | 158,06 | 153,31 | 158,06 | 0,41% | 667.806,00 |
| 08.07.2026 | 157,84 | 158,58 | 156,33 | 157,42 | -3,29% | 2.820.088,00 |
| 07.07.2026 | 165,46 | 165,95 | 162,58 | 162,77 | 1,42% | 1.677.689,00 |
| 06.07.2026 | 160,14 | 161,76 | 158,65 | 160,49 | -1,29% | 1.764.119,00 |
| 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% | 2.835.861,00 |
| 30.06.2026 | 152,19 | 154,77 | 151,95 | 154,11 | -0,51% | 2.122.220,00 |
| 29.06.2026 | 157,53 | 158,06 | 154,67 | 154,90 | -0,12% | 2.095.059,00 |
| 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% | 2.682.405,00 |
| 24.06.2026 | 151,99 | 154,35 | 151,42 | 152,75 | -0,41% | 2.069.370,00 |
| 23.06.2026 | 154,72 | 155,22 | 152,60 | 153,38 | 2,59% | 2.674.803,00 |
| 22.06.2026 | 150,43 | 152,86 | 149,19 | 149,51 | -3,68% | 2.729.146,00 |
| 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% | 2.653.371,00 |
| 16.06.2026 | 167,30 | 168,19 | 164,57 | 165,41 | 0,66% | 1.649.608,00 |
| 15.06.2026 | 166,49 | 168,05 | 164,20 | 164,33 | 0,09% | 1.648.048,00 |
| 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% | 4.229.747,00 |
| 10.06.2026 | 170,10 | 173,85 | 169,40 | 170,30 | -4,82% | 3.125.679,00 |
| 09.06.2026 | 178,77 | 180,69 | 176,33 | 178,92 | -1,65% | 3.220.992,00 |
| 08.06.2026 | 182,60 | 183,67 | 181,60 | 181,92 | -1,54% | 1.927.772,00 |
| 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% | 3.832.144,00 |
| 03.06.2026 | 185,14 | 186,01 | 180,02 | 180,67 | -5,32% | 2.523.127,00 |
| 02.06.2026 | 192,74 | 194,12 | 186,89 | 190,82 | -2,70% | 4.379.133,00 |
| 01.06.2026 | 193,97 | 196,39 | 191,34 | 196,11 | 7,88% | 4.597.469,00 |
| 29.05.2026 | 175,94 | 182,82 | 175,10 | 181,79 | 3,61% | 5.022.624,00 |
| 28.05.2026 | 172,82 | 177,84 | 171,69 | 175,46 | 0,76% | 3.515.496,00 |
| 27.05.2026 | 174,40 | 176,96 | 173,47 | 174,14 | -0,58% | 1.940.342,00 |
| 26.05.2026 | 176,53 | 176,86 | 174,80 | 175,15 | -0,45% | 2.160.187,00 |
| 22.05.2026 | 177,05 | 179,71 | 175,38 | 175,95 | -0,19% | 2.001.076,00 |
| 21.05.2026 | 176,12 | 177,02 | 172,73 | 176,28 | -2,01% | 2.160.043,00 |
| 20.05.2026 | 176,26 | 180,16 | 174,35 | 179,89 | 0,61% | 3.125.170,00 |
| 19.05.2026 | 184,23 | 185,36 | 178,52 | 178,80 | 2,39% | 5.810.014,00 |
| 18.05.2026 | 167,78 | 175,33 | 167,37 | 174,62 | 3,03% | 3.136.427,00 |
| 15.05.2026 | 168,42 | 169,77 | 166,57 | 169,48 | 3,23% | 3.618.618,00 |
| 14.05.2026 | 160,97 | 165,23 | 160,08 | 164,18 | 2,09% | 3.416.567,00 |
| 13.05.2026 | 162,31 | 162,69 | 158,58 | 160,82 | -3,86% | 5.039.750,00 |
| 12.05.2026 | 170,07 | 170,44 | 165,60 | 167,27 | -1,66% | 2.896.516,00 |
| 11.05.2026 | 173,24 | 173,83 | 168,80 | 170,10 | -2,07% | 2.788.643,00 |
| 08.05.2026 | 174,31 | 174,34 | 170,89 | 173,70 | -0,58% | 3.705.617,00 |
| 07.05.2026 | 176,11 | 180,02 | 174,62 | 174,71 | 0,91% | 4.422.669,00 |
| 06.05.2026 | 178,59 | 178,59 | 172,48 | 173,13 | 0,43% | 6.242.834,00 |
| 05.05.2026 | 171,02 | 173,11 | 168,90 | 172,39 | 0,57% | 2.940.865,00 |
| 04.05.2026 | 172,12 | 173,99 | 171,26 | 171,42 | 0,39% | 3.014.434,00 |
| 01.05.2026 | 172,64 | 173,82 | 169,50 | 170,76 | 0,75% | 2.920.377,00 |
| 30.04.2026 | 170,57 | 171,79 | 168,65 | 169,49 | -0,36% | 3.141.740,00 |
| 29.04.2026 | 171,50 | 171,57 | 169,08 | 170,10 | -1,95% | 3.280.239,00 |
| 28.04.2026 | 174,03 | 175,55 | 173,15 | 173,49 | 0,03% | 2.760.094,00 |
| 27.04.2026 | 175,65 | 177,08 | 173,25 | 173,44 | -1,04% | 3.326.248,00 |
| 24.04.2026 | 175,10 | 175,83 | 171,56 | 175,26 | 7,36% | 6.846.804,00 |
| 23.04.2026 | 165,96 | 168,29 | 162,00 | 163,25 | -6,19% | 6.416.534,00 |
| 22.04.2026 | 173,78 | 176,90 | 173,43 | 174,02 | -1,37% | 3.266.946,00 |
| 21.04.2026 | 177,95 | 180,67 | 176,22 | 176,44 | -1,40% | 2.989.051,00 |
| 20.04.2026 | 178,09 | 180,32 | 177,06 | 178,94 | -1,26% | 3.192.767,00 |
| 17.04.2026 | 187,20 | 188,50 | 180,06 | 181,22 | 2,15% | 6.647.902,00 |
| 16.04.2026 | 179,54 | 179,95 | 176,75 | 177,41 | 2,61% | 5.148.773,00 |
| 15.04.2026 | 170,97 | 173,81 | 170,15 | 172,90 | 3,03% | 2.684.291,00 |
| 14.04.2026 | 170,01 | 171,75 | 166,94 | 167,81 | -1,04% | 3.039.439,00 |
| 13.04.2026 | 162,91 | 169,81 | 162,67 | 169,57 | 3,97% | 3.306.245,00 |
| 10.04.2026 | 166,19 | 166,28 | 161,91 | 163,10 | -0,85% | 5.280.271,00 |
| 09.04.2026 | 166,27 | 166,39 | 160,66 | 164,50 | -2,77% | 5.258.687,00 |
| 08.04.2026 | 177,73 | 177,90 | 169,00 | 169,18 | -0,18% | 3.642.423,00 |
| 07.04.2026 | 170,22 | 170,43 | 166,62 | 169,48 | -0,96% | 2.190.345,00 |
| 06.04.2026 | 171,90 | 172,53 | 169,54 | 171,12 | -0,38% | 1.424.080,00 |
| 02.04.2026 | 168,48 | 172,51 | 166,92 | 171,77 | 0,24% | 2.852.195,00 |
| 01.04.2026 | 172,98 | 173,22 | 169,24 | 171,36 | 0,09% | 2.311.373,00 |
| 31.03.2026 | 169,41 | 172,91 | 167,93 | 171,21 | 1,74% | 2.322.212,00 |
| 30.03.2026 | 166,80 | 170,40 | 166,08 | 168,29 | 2,60% | 2.667.716,00 |
| 27.03.2026 | 167,21 | 167,40 | 163,77 | 164,02 | -1,83% | 2.239.230,00 |
| 26.03.2026 | 167,72 | 170,95 | 166,30 | 167,08 | -1,11% | 3.718.944,00 |
| 25.03.2026 | 173,00 | 173,86 | 168,14 | 168,95 | -1,20% | 2.448.280,00 |
| 24.03.2026 | 172,22 | 172,65 | 169,26 | 171,00 | -4,02% | 3.585.243,00 |
| 23.03.2026 | 180,77 | 181,47 | 177,09 | 178,16 | 1,34% | 2.417.554,00 |
| 20.03.2026 | 177,04 | 178,03 | 174,50 | 175,80 | -4,98% | 5.687.007,00 |
| 19.03.2026 | 184,43 | 186,81 | 183,19 | 185,01 | 0,69% | 2.819.712,00 |
| 18.03.2026 | 189,63 | 190,98 | 183,69 | 183,74 | -3,36% | 2.309.766,00 |
| 17.03.2026 | 190,43 | 192,94 | 189,23 | 190,12 | -0,79% | 1.793.689,00 |
| 16.03.2026 | 190,59 | 191,89 | 189,67 | 191,63 | 0,89% | 1.812.795,00 |
| 13.03.2026 | 191,87 | 193,25 | 189,14 | 189,94 | -0,29% | 1.731.684,00 |
| 12.03.2026 | 192,43 | 194,74 | 190,33 | 190,50 | -0,38% | 2.345.105,00 |
| 11.03.2026 | 194,48 | 195,79 | 188,75 | 191,22 | -2,35% | 3.220.062,00 |
| 10.03.2026 | 199,90 | 200,05 | 193,63 | 195,83 | -2,13% | 2.648.527,00 |
| 09.03.2026 | 199,98 | 201,49 | 197,46 | 200,10 | -1,06% | 3.058.634,00 |
| 06.03.2026 | 198,16 | 202,25 | 197,34 | 202,25 | 1,39% | 2.392.978,00 |
| 05.03.2026 | 194,73 | 200,42 | 194,73 | 199,48 | 1,99% | 3.353.255,00 |
| 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 |