211,440$
-0,55%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2024 | 195,17 | 197,43 | 194,90 | 197,20 | 4,48% | 1.324.268,00 |
| 11.06.2024 | 187,19 | 189,55 | 186,40 | 188,74 | -0,79% | 1.006.187,00 |
| 10.06.2024 | 188,83 | 190,52 | 188,76 | 190,24 | -0,45% | 447.003,00 |
| 07.06.2024 | 191,73 | 192,33 | 190,91 | 191,10 | -1,00% | 512.919,00 |
| 06.06.2024 | 194,31 | 194,47 | 192,70 | 193,04 | 2,27% | 852.082,00 |
| 05.06.2024 | 186,17 | 188,78 | 185,37 | 188,75 | 2,46% | 697.651,00 |
| 04.06.2024 | 184,00 | 184,99 | 183,23 | 184,22 | -0,01% | 469.582,00 |
| 03.06.2024 | 183,90 | 184,40 | 181,84 | 184,24 | 0,99% | 753.313,00 |
| 31.05.2024 | 181,98 | 182,65 | 179,43 | 182,44 | 1,21% | 848.719,00 |
| 30.05.2024 | 185,25 | 185,53 | 179,76 | 180,25 | -5,32% | 1.938.480,00 |
| 29.05.2024 | 189,96 | 191,14 | 189,74 | 190,37 | -1,12% | 745.105,00 |
| 28.05.2024 | 193,91 | 194,04 | 191,67 | 192,52 | -1,46% | 793.442,00 |
| 24.05.2024 | 194,62 | 195,64 | 193,26 | 195,38 | 0,18% | 651.789,00 |
| 23.05.2024 | 196,75 | 196,99 | 193,97 | 195,02 | 0,57% | 844.064,00 |
| 22.05.2024 | 194,00 | 195,08 | 193,63 | 193,91 | -0,42% | 540.732,00 |
| 21.05.2024 | 195,19 | 195,81 | 194,59 | 194,72 | -0,30% | 842.864,00 |
| 20.05.2024 | 194,14 | 195,75 | 193,85 | 195,30 | 1,30% | 701.685,00 |
| 17.05.2024 | 191,12 | 193,09 | 190,80 | 192,80 | 1,12% | 570.039,00 |
| 16.05.2024 | 192,55 | 192,91 | 190,64 | 190,67 | -0,92% | 855.330,00 |
| 15.05.2024 | 189,98 | 192,45 | 189,84 | 192,44 | 1,44% | 528.193,00 |
| 14.05.2024 | 189,15 | 189,93 | 188,53 | 189,70 | -0,14% | 490.397,00 |
| 13.05.2024 | 190,91 | 191,20 | 189,71 | 189,96 | -0,05% | 356.160,00 |
| 10.05.2024 | 189,70 | 190,69 | 189,41 | 190,05 | -1,01% | 541.770,00 |
| 09.05.2024 | 190,41 | 192,03 | 190,18 | 191,99 | 0,88% | 652.565,00 |
| 08.05.2024 | 188,89 | 190,37 | 188,64 | 190,31 | 1,48% | 907.600,00 |
| 07.05.2024 | 187,04 | 188,30 | 186,65 | 187,54 | 1,15% | 483.633,00 |
| 06.05.2024 | 183,99 | 185,47 | 183,72 | 185,41 | 1,07% | 419.155,00 |
| 03.05.2024 | 183,61 | 184,26 | 182,83 | 183,45 | 1,56% | 377.178,00 |
| 02.05.2024 | 181,49 | 181,64 | 179,71 | 180,64 | 0,32% | 731.194,00 |
| 01.05.2024 | 181,70 | 183,43 | 179,15 | 180,07 | -0,63% | 622.087,00 |
| 30.04.2024 | 182,65 | 183,46 | 180,92 | 181,21 | -1,39% | 772.452,00 |
| 29.04.2024 | 184,77 | 184,85 | 183,07 | 183,77 | -1,29% | 476.671,00 |
| 26.04.2024 | 185,69 | 186,87 | 185,58 | 186,18 | 0,59% | 920.934,00 |
| 25.04.2024 | 181,37 | 185,27 | 180,16 | 185,09 | -1,58% | 1.557.052,00 |
| 24.04.2024 | 188,53 | 189,27 | 186,61 | 188,07 | 0,03% | 1.188.045,00 |
| 23.04.2024 | 184,83 | 188,25 | 184,82 | 188,01 | 5,52% | 1.643.890,00 |
| 22.04.2024 | 176,59 | 178,99 | 176,14 | 178,18 | 1,37% | 1.008.456,00 |
| 19.04.2024 | 178,21 | 178,63 | 175,08 | 175,77 | -1,61% | 954.206,00 |
| 18.04.2024 | 179,91 | 180,83 | 178,08 | 178,64 | -0,72% | 1.501.997,00 |
| 17.04.2024 | 181,76 | 181,76 | 179,23 | 179,94 | -0,34% | 489.486,00 |
| 16.04.2024 | 181,50 | 182,34 | 180,13 | 180,56 | 0,18% | 789.332,00 |