216,000$
2,63%
Echtzeit-Aktienkurs SAP ADR
Bid:
Ask:
Aktienkurse zur SAP ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 211,45 | 218,18 | 211,24 | 215,60 | 2,44% | 2.505.595,00 |
| 18.08.2026 | 210,69 | 213,00 | 209,54 | 210,47 | 1,27% | 2.920.624,00 |
| 17.08.2026 | 206,73 | 209,66 | 206,30 | 207,84 | -0,06% | 2.741.309,00 |
| 14.08.2026 | 214,39 | 214,39 | 207,57 | 207,97 | -0,63% | 2.562.778,00 |
| 13.08.2026 | 204,51 | 210,14 | 201,39 | 209,28 | 2,51% | 2.696.842,00 |
| 12.08.2026 | 204,20 | 206,78 | 202,53 | 204,15 | -2,64% | 1.739.794,00 |
| 11.08.2026 | 209,45 | 211,49 | 207,48 | 209,68 | 0,54% | 2.227.501,00 |
| 10.08.2026 | 203,79 | 209,29 | 203,67 | 208,55 | 1,16% | 2.946.820,00 |
| 07.08.2026 | 203,15 | 207,53 | 203,01 | 206,16 | 3,36% | 2.953.667,00 |
| 06.08.2026 | 195,43 | 199,55 | 194,93 | 199,46 | 1,08% | 3.058.121,00 |
| 05.08.2026 | 198,63 | 199,03 | 194,88 | 197,33 | 0,94% | 2.474.837,00 |
| 04.08.2026 | 190,64 | 195,80 | 190,55 | 195,49 | 3,08% | 2.852.149,00 |
| 03.08.2026 | 191,70 | 194,39 | 188,73 | 189,65 | 3,28% | 2.972.485,00 |
| 31.07.2026 | 179,08 | 184,06 | 177,93 | 183,62 | 1,51% | 3.134.770,00 |
| 30.07.2026 | 182,31 | 183,06 | 178,54 | 180,88 | -2,75% | 4.110.722,00 |
| 29.07.2026 | 183,32 | 188,86 | 181,30 | 185,99 | 3,81% | 5.958.603,00 |
| 28.07.2026 | 175,60 | 182,18 | 175,20 | 179,17 | 4,77% | 4.233.483,00 |
| 27.07.2026 | 169,88 | 173,37 | 167,70 | 171,01 | 6,88% | 4.494.443,00 |
| 24.07.2026 | 153,75 | 161,30 | 153,21 | 160,00 | 9,30% | 6.191.305,00 |
| 23.07.2026 | 149,77 | 150,23 | 144,97 | 146,38 | -1,59% | 4.205.922,00 |
| 22.07.2026 | 155,23 | 155,27 | 147,45 | 148,75 | -3,62% | 4.043.349,00 |
| 21.07.2026 | 155,00 | 157,24 | 154,33 | 154,34 | -2,53% | 3.125.134,00 |
| 20.07.2026 | 156,00 | 159,72 | 154,17 | 158,35 | -0,43% | 2.845.880,00 |
| 17.07.2026 | 158,66 | 160,63 | 157,26 | 159,04 | -1,61% | 3.105.203,00 |
| 16.07.2026 | 157,85 | 162,28 | 154,73 | 161,64 | 3,68% | 3.349.981,00 |
| 15.07.2026 | 155,52 | 159,41 | 155,47 | 155,91 | 0,71% | 2.408.508,00 |
| 14.07.2026 | 153,64 | 157,25 | 152,53 | 154,81 | -3,23% | 4.242.970,00 |
| 13.07.2026 | 157,52 | 161,24 | 157,28 | 159,97 | 1,34% | 2.993.801,00 |
| 10.07.2026 | 160,31 | 160,64 | 156,60 | 157,86 | -0,38% | 1.720.155,00 |
| 09.07.2026 | 154,37 | 158,61 | 153,29 | 158,46 | 0,66% | 2.212.847,00 |
| 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 |