247,480$
2,68%
Echtzeit-Aktienkurs SAP ADR
Bid:
Ask:
Aktienkurse zur SAP ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 242,04 | 248,14 | 241,53 | 247,48 | 2,68% | 159.769,00 |
| 08.01.2026 | 241,26 | 242,28 | 240,19 | 241,03 | -0,99% | 1.341.420,00 |
| 07.01.2026 | 242,30 | 245,15 | 240,95 | 243,43 | 2,29% | 1.425.115,00 |
| 06.01.2026 | 236,51 | 238,63 | 234,54 | 237,98 | -1,02% | 1.622.213,00 |
| 05.01.2026 | 238,07 | 242,23 | 237,41 | 240,44 | 1,49% | 1.205.083,00 |
| 02.01.2026 | 242,50 | 242,69 | 234,65 | 236,92 | -2,47% | 1.473.093,00 |
| 31.12.2025 | 244,46 | 245,51 | 242,77 | 242,91 | -0,69% | 679.740,00 |
| 30.12.2025 | 244,96 | 245,95 | 244,51 | 244,59 | -0,59% | 493.528,00 |
| 29.12.2025 | 245,63 | 246,55 | 244,77 | 246,04 | -0,21% | 674.036,00 |
| 26.12.2025 | 245,44 | 246,59 | 244,82 | 246,56 | 0,39% | 491.726,00 |
| 24.12.2025 | 246,35 | 246,37 | 244,03 | 245,60 | 0,26% | 383.364,00 |
| 23.12.2025 | 245,75 | 246,25 | 244,12 | 244,96 | -0,14% | 676.373,00 |
| 22.12.2025 | 245,92 | 246,46 | 244,22 | 245,30 | 0,40% | 887.501,00 |
| 19.12.2025 | 243,58 | 245,50 | 242,86 | 244,33 | 0,01% | 1.567.408,00 |
| 18.12.2025 | 243,72 | 246,34 | 243,44 | 244,31 | 1,20% | 862.339,00 |
| 17.12.2025 | 241,43 | 244,53 | 241,05 | 241,42 | -0,92% | 1.091.802,00 |
| 16.12.2025 | 242,47 | 244,75 | 240,10 | 243,66 | -0,34% | 1.465.979,00 |
| 15.12.2025 | 247,61 | 247,94 | 242,92 | 244,49 | -0,14% | 2.098.791,00 |
| 12.12.2025 | 246,57 | 247,52 | 244,08 | 244,83 | -1,03% | 1.283.981,00 |
| 11.12.2025 | 244,64 | 247,88 | 244,50 | 247,39 | 0,61% | 1.479.974,00 |
| 10.12.2025 | 243,15 | 246,97 | 242,10 | 245,88 | 0,72% | 896.029,00 |
| 09.12.2025 | 242,87 | 244,77 | 242,45 | 244,13 | 0,47% | 839.719,00 |
| 08.12.2025 | 245,32 | 245,77 | 242,63 | 242,98 | -1,73% | 1.751.275,00 |
| 05.12.2025 | 246,82 | 250,29 | 246,51 | 247,26 | 0,73% | 1.407.630,00 |
| 04.12.2025 | 248,60 | 248,86 | 244,91 | 245,47 | 0,68% | 1.705.983,00 |
| 03.12.2025 | 241,15 | 244,21 | 240,39 | 243,82 | 0,87% | 1.526.603,00 |
| 02.12.2025 | 241,34 | 243,02 | 240,94 | 241,72 | -0,15% | 1.625.854,00 |
| 01.12.2025 | 241,55 | 244,10 | 241,16 | 242,08 | 0,14% | 1.189.246,00 |
| 28.11.2025 | 240,32 | 242,75 | 239,95 | 241,75 | 0,72% | 628.739,00 |
| 26.11.2025 | 238,60 | 240,94 | 237,69 | 240,02 | 0,91% | 1.512.249,00 |
| 25.11.2025 | 235,72 | 238,54 | 234,08 | 237,86 | -0,18% | 2.031.422,00 |
| 24.11.2025 | 239,33 | 239,56 | 237,13 | 238,29 | 0,67% | 1.763.851,00 |
| 21.11.2025 | 237,50 | 238,90 | 234,75 | 236,70 | 1,18% | 1.763.457,00 |
| 20.11.2025 | 240,66 | 241,10 | 233,51 | 233,94 | -1,69% | 2.013.705,00 |
| 19.11.2025 | 239,59 | 240,05 | 236,64 | 237,97 | -0,01% | 1.183.742,00 |
| 18.11.2025 | 238,55 | 240,44 | 236,31 | 237,99 | -0,38% | 1.399.333,00 |
| 17.11.2025 | 242,65 | 242,81 | 237,25 | 238,90 | -2,50% | 2.394.103,00 |
| 14.11.2025 | 243,63 | 247,26 | 243,08 | 245,03 | -2,71% | 2.523.066,00 |
| 13.11.2025 | 253,41 | 254,63 | 251,81 | 251,86 | -0,58% | 819.342,00 |
| 12.11.2025 | 253,18 | 255,20 | 252,29 | 253,34 | -0,41% | 1.154.688,00 |
| 11.11.2025 | 252,11 | 254,61 | 251,27 | 254,38 | 1,04% | 898.833,00 |
| 10.11.2025 | 251,64 | 251,83 | 249,44 | 251,76 | -0,08% | 1.023.805,00 |
| 07.11.2025 | 250,21 | 251,97 | 249,02 | 251,96 | -0,76% | 1.128.040,00 |
| 06.11.2025 | 257,85 | 258,50 | 250,99 | 253,88 | -2,75% | 1.287.979,00 |
| 05.11.2025 | 259,48 | 264,10 | 259,23 | 261,06 | 0,55% | 906.826,00 |
| 04.11.2025 | 258,68 | 260,36 | 258,32 | 259,64 | -1,64% | 1.318.408,00 |
| 03.11.2025 | 264,02 | 265,88 | 261,85 | 263,96 | 1,52% | 1.171.409,00 |
| 31.10.2025 | 259,04 | 260,97 | 258,14 | 260,01 | 0,32% | 1.972.153,00 |
| 30.10.2025 | 258,92 | 263,27 | 258,88 | 259,19 | -0,17% | 1.444.719,00 |
| 29.10.2025 | 264,62 | 264,73 | 258,93 | 259,64 | -3,86% | 1.951.299,00 |
| 28.10.2025 | 271,91 | 273,40 | 270,04 | 270,06 | -0,77% | 1.450.385,00 |
| 27.10.2025 | 272,27 | 274,15 | 271,20 | 272,16 | 0,97% | 1.954.020,00 |
| 24.10.2025 | 276,53 | 276,54 | 268,90 | 269,55 | -3,22% | 2.207.777,00 |
| 23.10.2025 | 269,92 | 281,36 | 269,92 | 278,53 | 0,84% | 2.367.238,00 |
| 22.10.2025 | 277,08 | 278,85 | 273,95 | 276,22 | -1,51% | 3.039.971,00 |
| 21.10.2025 | 276,59 | 280,81 | 276,04 | 280,46 | 0,92% | 2.016.138,00 |
| 20.10.2025 | 274,94 | 279,38 | 274,94 | 277,91 | 1,84% | 1.464.918,00 |
| 17.10.2025 | 267,94 | 273,02 | 267,61 | 272,90 | 1,17% | 1.186.750,00 |
| 16.10.2025 | 274,12 | 276,26 | 268,86 | 269,74 | -0,70% | 1.247.440,00 |
| 15.10.2025 | 271,36 | 272,94 | 269,26 | 271,64 | 0,41% | 954.899,00 |
| 14.10.2025 | 265,94 | 271,61 | 264,54 | 270,52 | 0,26% | 1.040.556,00 |
| 13.10.2025 | 267,21 | 269,84 | 265,66 | 269,82 | 1,62% | 783.223,00 |
| 10.10.2025 | 275,86 | 276,13 | 265,48 | 265,53 | -3,72% | 1.327.619,00 |
| 09.10.2025 | 275,59 | 276,83 | 274,14 | 275,79 | -0,49% | 1.157.706,00 |
| 08.10.2025 | 275,76 | 277,50 | 274,83 | 277,15 | 1,22% | 1.089.548,00 |
| 07.10.2025 | 275,14 | 275,58 | 273,59 | 273,82 | -0,17% | 1.051.373,00 |
| 06.10.2025 | 271,59 | 274,39 | 269,77 | 274,28 | 1,34% | 1.228.810,00 |
| 03.10.2025 | 270,93 | 271,06 | 268,09 | 270,65 | -0,46% | 212.278,00 |
| 02.10.2025 | 272,11 | 273,84 | 270,80 | 271,91 | 0,71% | 1.201.085,00 |
| 01.10.2025 | 265,84 | 270,51 | 265,80 | 269,99 | 1,04% | 1.394.032,00 |
| 30.09.2025 | 266,74 | 268,29 | 265,83 | 267,21 | 1,28% | 941.028,00 |
| 29.09.2025 | 262,92 | 265,65 | 262,54 | 263,82 | -0,10% | 1.150.539,00 |
| 26.09.2025 | 262,10 | 264,50 | 261,01 | 264,08 | 0,60% | 965.071,00 |
| 25.09.2025 | 261,51 | 263,87 | 260,92 | 262,51 | -2,36% | 1.215.327,00 |
| 24.09.2025 | 271,76 | 272,24 | 267,56 | 268,85 | 1,35% | 2.045.077,00 |
| 23.09.2025 | 267,24 | 268,38 | 265,14 | 265,27 | -0,04% | 1.093.942,00 |
| 22.09.2025 | 263,83 | 265,69 | 263,39 | 265,38 | -0,57% | 1.547.957,00 |
| 19.09.2025 | 269,25 | 269,67 | 266,81 | 266,91 | -1,05% | 1.670.964,00 |
| 18.09.2025 | 268,20 | 271,42 | 266,49 | 269,74 | 3,18% | 2.961.587,00 |
| 17.09.2025 | 259,59 | 261,52 | 256,41 | 261,42 | 3,08% | 3.724.148,00 |
| 16.09.2025 | 251,51 | 254,50 | 248,32 | 253,60 | 0,47% | 2.782.501,00 |
| 15.09.2025 | 251,17 | 253,25 | 249,14 | 252,42 | -1,84% | 3.535.222,00 |
| 12.09.2025 | 258,17 | 259,03 | 256,91 | 257,16 | -0,40% | 1.499.996,00 |
| 11.09.2025 | 259,16 | 259,44 | 256,67 | 258,19 | -0,89% | 3.282.228,00 |
| 10.09.2025 | 270,30 | 270,30 | 259,83 | 260,51 | -4,04% | 3.242.443,00 |
| 09.09.2025 | 270,05 | 271,73 | 269,62 | 271,48 | 0,43% | 3.125.000,00 |
| 08.09.2025 | 268,72 | 272,02 | 268,72 | 270,33 | 0,49% | 1.939.446,00 |
| 05.09.2025 | 271,67 | 272,26 | 267,29 | 269,00 | -1,10% | 1.700.489,00 |
| 04.09.2025 | 272,88 | 273,12 | 270,81 | 271,99 | 0,39% | 1.012.620,00 |
| 03.09.2025 | 268,81 | 270,99 | 267,89 | 270,94 | 1,78% | 1.063.088,00 |
| 02.09.2025 | 266,83 | 268,60 | 264,18 | 266,20 | -2,19% | 1.576.508,00 |
| 29.08.2025 | 272,26 | 272,67 | 270,21 | 272,16 | -1,18% | 1.208.005,00 |
| 28.08.2025 | 275,79 | 276,83 | 275,15 | 275,40 | 0,11% | 730.970,00 |
| 27.08.2025 | 270,56 | 275,44 | 270,13 | 275,11 | 1,95% | 1.098.981,00 |
| 26.08.2025 | 271,58 | 272,30 | 269,45 | 269,86 | -0,15% | 1.823.754,00 |
| 25.08.2025 | 273,17 | 273,71 | 270,26 | 270,26 | -0,31% | 1.397.043,00 |
| 22.08.2025 | 269,48 | 272,51 | 268,32 | 271,11 | 0,71% | 1.450.763,00 |
| 21.08.2025 | 270,37 | 271,42 | 268,11 | 269,21 | -1,22% | 1.574.847,00 |
| 20.08.2025 | 273,13 | 273,46 | 270,31 | 272,53 | -0,62% | 1.248.749,00 |
| 19.08.2025 | 277,74 | 278,52 | 273,63 | 274,23 | -0,90% | 1.657.752,00 |