232,820$
-0,12%
Echtzeit-Aktienkurs SAP ADR
Bid:
Ask:
Aktienkurse zur SAP ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 233,04 | 233,45 | 231,68 | 232,83 | -0,12% | 416.676,00 |
| 01.11.2024 | 234,80 | 235,56 | 233,11 | 233,11 | -0,23% | 745.743,00 |
| 31.10.2024 | 235,95 | 235,95 | 231,45 | 233,64 | -1,56% | 890.359,00 |
| 30.10.2024 | 238,70 | 240,56 | 237,19 | 237,35 | -2,05% | 820.490,00 |
| 29.10.2024 | 240,50 | 243,01 | 240,00 | 242,31 | 0,84% | 788.653,00 |
| 28.10.2024 | 240,82 | 240,99 | 239,73 | 240,28 | 1,09% | 874.503,00 |
| 25.10.2024 | 238,89 | 240,08 | 237,45 | 237,69 | -0,26% | 741.545,00 |
| 24.10.2024 | 237,20 | 238,48 | 236,32 | 238,30 | 1,58% | 1.359.772,00 |
| 23.10.2024 | 235,12 | 236,81 | 234,09 | 234,59 | 0,98% | 1.085.864,00 |
| 22.10.2024 | 236,41 | 237,72 | 231,09 | 232,32 | 1,24% | 2.151.542,00 |
| 21.10.2024 | 229,87 | 230,84 | 228,12 | 229,48 | -0,42% | 1.354.321,00 |
| 18.10.2024 | 229,70 | 231,60 | 229,39 | 230,44 | 0,70% | 654.181,00 |
| 17.10.2024 | 229,71 | 229,97 | 227,68 | 228,84 | -0,26% | 575.898,00 |
| 16.10.2024 | 230,08 | 230,25 | 228,49 | 229,44 | -0,03% | 917.369,00 |
| 15.10.2024 | 231,66 | 231,86 | 227,83 | 229,52 | -0,98% | 1.066.860,00 |
| 14.10.2024 | 230,27 | 232,23 | 230,18 | 231,80 | 1,60% | 678.767,00 |
| 11.10.2024 | 226,18 | 228,63 | 225,67 | 228,15 | 1,50% | 553.546,00 |
| 10.10.2024 | 224,89 | 225,50 | 223,70 | 224,77 | -1,80% | 685.896,00 |
| 09.10.2024 | 225,58 | 228,91 | 225,54 | 228,90 | 1,00% | 762.502,00 |
| 08.10.2024 | 223,76 | 226,79 | 223,26 | 226,63 | 3,90% | 1.100.598,00 |
| 07.10.2024 | 220,41 | 220,69 | 217,52 | 218,13 | -1,25% | 802.271,00 |
| 04.10.2024 | 220,31 | 221,04 | 219,47 | 220,88 | 0,19% | 955.321,00 |
| 03.10.2024 | 221,53 | 221,84 | 219,86 | 220,47 | -1,85% | 756.094,00 |
| 02.10.2024 | 223,59 | 225,57 | 222,33 | 224,63 | -0,52% | 532.099,00 |
| 01.10.2024 | 230,63 | 230,67 | 224,74 | 225,81 | -1,44% | 727.339,00 |
| 30.09.2024 | 229,60 | 229,89 | 227,28 | 229,10 | 0,48% | 486.511,00 |
| 27.09.2024 | 228,64 | 229,68 | 227,73 | 228,00 | -0,05% | 618.074,00 |
| 26.09.2024 | 229,64 | 229,64 | 226,66 | 228,11 | 2,16% | 1.037.569,00 |
| 25.09.2024 | 224,96 | 225,92 | 223,29 | 223,29 | -3,31% | 1.303.848,00 |
| 24.09.2024 | 229,92 | 231,13 | 228,26 | 230,93 | 0,21% | 571.830,00 |
| 23.09.2024 | 230,47 | 230,85 | 229,77 | 230,44 | 0,71% | 374.588,00 |
| 20.09.2024 | 229,18 | 229,28 | 227,01 | 228,81 | -0,07% | 577.778,00 |
| 19.09.2024 | 229,14 | 230,19 | 228,27 | 228,97 | 3,20% | 782.892,00 |
| 18.09.2024 | 222,46 | 224,05 | 221,15 | 221,88 | -0,08% | 590.986,00 |
| 17.09.2024 | 223,26 | 223,51 | 221,34 | 222,06 | -0,69% | 621.756,00 |
| 16.09.2024 | 223,52 | 223,90 | 222,30 | 223,60 | 1,05% | 645.664,00 |
| 13.09.2024 | 221,20 | 222,65 | 220,73 | 221,28 | 0,12% | 549.122,00 |
| 12.09.2024 | 218,46 | 221,18 | 217,88 | 221,01 | 1,56% | 555.169,00 |
| 11.09.2024 | 214,82 | 217,93 | 212,11 | 217,62 | 1,73% | 732.054,00 |
| 10.09.2024 | 213,40 | 214,56 | 210,80 | 213,92 | -0,03% | 1.422.071,00 |
| 09.09.2024 | 212,08 | 214,54 | 211,66 | 213,98 | 1,25% | 835.724,00 |
| 06.09.2024 | 214,31 | 214,81 | 210,38 | 211,33 | -0,60% | 682.395,00 |
| 05.09.2024 | 212,51 | 214,19 | 211,92 | 212,60 | -1,31% | 1.305.019,00 |
| 04.09.2024 | 213,74 | 216,22 | 213,41 | 215,43 | -0,49% | 586.699,00 |
| 03.09.2024 | 220,34 | 220,52 | 215,52 | 216,49 | -1,47% | 779.556,00 |
| 30.08.2024 | 218,85 | 219,85 | 217,59 | 219,71 | 0,43% | 355.957,00 |
| 29.08.2024 | 219,45 | 221,24 | 218,25 | 218,78 | 0,85% | 736.341,00 |
| 28.08.2024 | 218,63 | 219,04 | 216,59 | 216,93 | -0,41% | 642.231,00 |
| 27.08.2024 | 216,55 | 218,66 | 216,38 | 217,83 | 0,91% | 1.007.201,00 |
| 26.08.2024 | 217,41 | 217,79 | 215,86 | 215,86 | -1,50% | 1.566.447,00 |
| 23.08.2024 | 218,03 | 220,13 | 217,46 | 219,15 | 0,87% | 1.285.335,00 |
| 22.08.2024 | 219,68 | 220,10 | 217,15 | 217,25 | -0,74% | 1.447.215,00 |
| 21.08.2024 | 218,82 | 219,50 | 217,80 | 218,87 | 0,51% | 471.812,00 |
| 20.08.2024 | 219,18 | 220,12 | 217,13 | 217,77 | -0,58% | 566.798,00 |
| 19.08.2024 | 216,16 | 219,06 | 215,90 | 219,04 | 1,33% | 556.488,00 |
| 16.08.2024 | 215,63 | 217,10 | 215,16 | 216,17 | 0,57% | 546.550,00 |
| 15.08.2024 | 213,48 | 215,52 | 213,44 | 214,94 | 1,12% | 543.007,00 |
| 14.08.2024 | 211,97 | 212,79 | 210,83 | 212,55 | 0,73% | 710.973,00 |
| 13.08.2024 | 208,46 | 211,36 | 208,24 | 211,02 | 2,45% | 413.195,00 |
| 12.08.2024 | 207,08 | 207,80 | 205,51 | 205,98 | -1,22% | 521.237,00 |
| 09.08.2024 | 205,76 | 208,99 | 205,76 | 208,53 | 1,09% | 593.303,00 |
| 08.08.2024 | 203,09 | 206,95 | 201,71 | 206,28 | 2,33% | 1.037.694,00 |
| 07.08.2024 | 203,88 | 205,91 | 201,36 | 201,59 | -0,07% | 714.911,00 |
| 06.08.2024 | 201,29 | 204,55 | 201,03 | 201,73 | 1,36% | 897.168,00 |
| 05.08.2024 | 195,10 | 200,78 | 194,93 | 199,03 | -2,78% | 1.473.646,00 |
| 02.08.2024 | 204,08 | 204,99 | 202,67 | 204,72 | -0,41% | 1.144.568,00 |
| 01.08.2024 | 208,69 | 211,09 | 204,35 | 205,56 | -2,85% | 681.621,00 |
| 31.07.2024 | 210,71 | 212,44 | 209,70 | 211,60 | 2,34% | 490.017,00 |
| 30.07.2024 | 207,79 | 208,68 | 206,37 | 206,76 | -1,17% | 1.042.339,00 |
| 29.07.2024 | 211,27 | 211,85 | 208,69 | 209,20 | -1,99% | 1.004.112,00 |
| 26.07.2024 | 211,71 | 214,05 | 210,91 | 213,45 | 1,25% | 688.337,00 |
| 25.07.2024 | 210,28 | 213,77 | 208,90 | 210,81 | 0,67% | 1.368.295,00 |
| 24.07.2024 | 211,85 | 212,33 | 208,97 | 209,40 | -2,50% | 1.376.226,00 |
| 23.07.2024 | 212,56 | 214,94 | 211,00 | 214,76 | 7,13% | 2.592.284,00 |
| 22.07.2024 | 199,23 | 201,30 | 199,04 | 200,47 | 1,65% | 950.861,00 |
| 19.07.2024 | 196,76 | 198,62 | 196,66 | 197,21 | -0,01% | 699.570,00 |
| 18.07.2024 | 200,63 | 200,77 | 196,14 | 197,23 | -1,39% | 788.545,00 |
| 17.07.2024 | 201,51 | 202,16 | 199,17 | 200,01 | -2,37% | 789.948,00 |
| 16.07.2024 | 204,49 | 204,91 | 203,50 | 204,87 | 0,67% | 425.582,00 |
| 15.07.2024 | 205,33 | 205,71 | 203,25 | 203,51 | -0,78% | 493.606,00 |
| 12.07.2024 | 202,88 | 206,34 | 202,47 | 205,11 | 1,68% | 635.298,00 |
| 11.07.2024 | 203,77 | 204,13 | 201,37 | 201,73 | -0,28% | 605.595,00 |
| 10.07.2024 | 201,27 | 202,41 | 200,59 | 202,29 | 1,00% | 465.211,00 |
| 09.07.2024 | 202,65 | 202,65 | 199,59 | 200,28 | -1,24% | 629.014,00 |
| 08.07.2024 | 205,65 | 205,73 | 202,46 | 202,79 | -1,53% | 544.912,00 |
| 05.07.2024 | 205,71 | 206,08 | 203,73 | 205,94 | 1,44% | 552.350,00 |
| 03.07.2024 | 201,16 | 203,25 | 201,11 | 203,02 | 2,24% | 471.633,00 |
| 02.07.2024 | 197,68 | 199,33 | 197,55 | 198,58 | -0,42% | 596.323,00 |
| 01.07.2024 | 200,54 | 200,84 | 198,58 | 199,42 | -1,14% | 742.040,00 |
| 28.06.2024 | 201,76 | 204,33 | 200,89 | 201,71 | 0,48% | 843.472,00 |
| 27.06.2024 | 199,67 | 201,45 | 199,61 | 200,75 | 1,09% | 763.091,00 |
| 26.06.2024 | 197,33 | 199,34 | 197,04 | 198,59 | 1,46% | 1.205.648,00 |
| 25.06.2024 | 193,01 | 195,79 | 192,41 | 195,74 | 2,11% | 696.104,00 |
| 24.06.2024 | 192,14 | 193,33 | 191,59 | 191,69 | -1,27% | 709.850,00 |
| 21.06.2024 | 192,88 | 194,30 | 192,01 | 194,16 | 1,40% | 650.838,00 |
| 20.06.2024 | 190,49 | 193,44 | 190,21 | 191,47 | 1,51% | 1.168.596,00 |
| 18.06.2024 | 188,80 | 189,82 | 188,45 | 188,62 | -0,74% | 681.623,00 |
| 17.06.2024 | 188,71 | 190,41 | 188,17 | 190,02 | 1,17% | 1.070.084,00 |
| 14.06.2024 | 188,16 | 188,69 | 186,50 | 187,82 | -2,39% | 1.359.746,00 |
| 13.06.2024 | 195,10 | 195,52 | 190,33 | 192,42 | -2,42% | 903.270,00 |