204,000€
0,49%
Echtzeit-Aktienkurs SAP ADR
Bid:
Ask:
Aktienkurse zur SAP ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 201,25 | 203,00 | 200,00 | 203,00 | 0,00% | - |
| 20.10.2026 | 196,00 | 203,00 | 196,00 | 203,00 | 3,31% | 65,00 |
| 19.10.2026 | 197,50 | 197,50 | 196,50 | 196,50 | -1,01% | - |
| 16.10.2026 | 199,00 | 204,00 | 198,50 | 198,50 | -0,50% | 50,00 |
| 15.10.2026 | 195,00 | 201,00 | 195,00 | 199,50 | 3,10% | 110,00 |
| 14.10.2026 | 192,00 | 193,50 | 192,00 | 193,50 | -1,28% | 20,00 |
| 13.10.2026 | 188,50 | 201,00 | 188,50 | 196,00 | 0,26% | 172,00 |
| 12.10.2026 | 190,00 | 195,50 | 190,00 | 195,50 | 2,36% | - |
| 09.10.2026 | 189,00 | 191,50 | 188,00 | 191,00 | 1,06% | 260,00 |
| 08.10.2026 | 187,50 | 189,00 | 187,50 | 189,00 | 1,07% | 20,00 |
| 07.10.2026 | 189,00 | 189,00 | 186,00 | 187,00 | -0,53% | 180,00 |
| 06.10.2026 | 184,00 | 189,50 | 184,00 | 188,00 | 2,73% | 120,00 |
| 05.10.2026 | 182,00 | 186,50 | 182,00 | 183,00 | 1,10% | 1.520,00 |
| 02.10.2026 | 184,00 | 184,00 | 181,00 | 181,00 | -1,36% | - |
| 01.10.2026 | 183,50 | 186,00 | 183,50 | 183,50 | 1,38% | 280,00 |
| 30.09.2026 | 183,50 | 183,50 | 181,00 | 181,00 | 0,00% | - |
| 29.09.2026 | 182,00 | 189,00 | 181,00 | 181,00 | -1,63% | 30,00 |
| 28.09.2026 | 187,00 | 188,50 | 175,50 | 184,00 | 0,55% | 212,00 |
| 25.09.2026 | 180,50 | 183,00 | 180,50 | 183,00 | 1,39% | 1,00 |
| 24.09.2026 | 181,50 | 181,50 | 180,50 | 180,50 | -2,96% | 25,00 |
| 23.09.2026 | 181,00 | 186,00 | 181,00 | 186,00 | -0,53% | 473,00 |
| 22.09.2026 | 181,00 | 187,00 | 181,00 | 187,00 | 4,47% | 35,00 |
| 21.09.2026 | 181,50 | 181,50 | 179,00 | 179,00 | -2,72% | 30,00 |
| 18.09.2026 | 185,50 | 185,50 | 179,50 | 184,00 | 1,10% | 28,00 |
| 17.09.2026 | 187,00 | 188,00 | 182,00 | 182,00 | -0,27% | 5,00 |
| 16.09.2026 | 187,00 | 187,00 | 182,50 | 182,50 | -1,62% | 38,00 |
| 15.09.2026 | 188,00 | 188,00 | 184,00 | 185,50 | -1,33% | 88,00 |
| 14.09.2026 | 178,00 | 188,00 | 178,00 | 188,00 | 5,62% | 140,00 |
| 11.09.2026 | 178,75 | 179,00 | 173,75 | 178,00 | -0,28% | - |
| 10.09.2026 | 181,75 | 181,75 | 176,00 | 178,50 | -2,33% | - |
| 09.09.2026 | 181,25 | 186,50 | 181,25 | 182,75 | 0,83% | - |
| 08.09.2026 | 181,75 | 183,50 | 180,25 | 181,25 | -0,41% | - |
| 07.09.2026 | 184,25 | 184,25 | 181,00 | 182,00 | -2,02% | - |
| 04.09.2026 | 185,75 | 189,75 | 185,00 | 185,75 | 0,00% | - |
| 03.09.2026 | 181,50 | 187,75 | 181,50 | 185,75 | 2,20% | - |
| 02.09.2026 | 182,00 | 184,75 | 180,75 | 181,75 | -1,49% | - |
| 01.09.2026 | 189,25 | 189,50 | 183,50 | 184,50 | -3,78% | - |
| 31.08.2026 | 189,25 | 192,25 | 188,50 | 191,75 | 0,00% | - |
| 28.08.2026 | 188,75 | 192,25 | 187,25 | 191,75 | 0,52% | - |
| 27.08.2026 | 182,75 | 190,75 | 181,00 | 190,75 | 6,12% | - |
| 26.08.2026 | 180,50 | 182,00 | 176,00 | 179,75 | -3,23% | - |
| 25.08.2026 | 187,25 | 187,25 | 183,00 | 185,75 | -1,07% | - |
| 24.08.2026 | 187,25 | 188,25 | 184,50 | 187,75 | 0,54% | - |
| 21.08.2026 | 186,75 | 187,25 | 183,75 | 186,75 | 0,81% | - |
| 20.08.2026 | 184,00 | 186,25 | 182,75 | 185,25 | -0,54% | - |
| 19.08.2026 | 182,25 | 187,25 | 180,50 | 186,25 | 1,36% | - |
| 18.08.2026 | 178,50 | 184,25 | 178,00 | 183,75 | 2,37% | - |
| 17.08.2026 | 180,00 | 180,75 | 177,50 | 179,50 | -0,42% | - |
| 14.08.2026 | 179,50 | 185,25 | 178,00 | 180,25 | 3,00% | - |
| 13.08.2026 | 177,50 | 178,25 | 175,00 | 175,00 | -0,57% | - |
| 12.08.2026 | 180,50 | 180,75 | 175,50 | 176,00 | -2,90% | - |
| 11.08.2026 | 179,50 | 183,25 | 177,75 | 181,25 | 0,83% | - |
| 10.08.2026 | 179,00 | 179,75 | 176,50 | 179,75 | 0,28% | - |
| 07.08.2026 | 172,00 | 179,50 | 172,00 | 179,25 | 4,67% | - |
| 06.08.2026 | 169,25 | 172,25 | 167,50 | 171,25 | 0,59% | - |
| 05.08.2026 | 168,50 | 172,25 | 167,25 | 170,25 | 1,49% | - |
| 04.08.2026 | 165,00 | 168,75 | 162,75 | 167,75 | 1,51% | - |
| 03.08.2026 | 159,50 | 168,75 | 159,50 | 165,25 | 5,09% | - |
| 31.07.2026 | 153,75 | 158,25 | 153,50 | 157,25 | 0,96% | - |
| 30.07.2026 | 162,25 | 163,00 | 155,25 | 155,75 | -4,30% | - |
| 29.07.2026 | 159,75 | 163,25 | 155,75 | 162,75 | 1,88% | - |
| 28.07.2026 | 152,50 | 159,75 | 152,00 | 159,75 | 5,27% | - |
| 27.07.2026 | 143,25 | 151,75 | 142,75 | 151,75 | 9,76% | - |
| 24.07.2026 | 132,25 | 138,25 | 132,00 | 138,25 | 8,22% | - |
| 23.07.2026 | 131,75 | 133,00 | 127,50 | 127,75 | -3,40% | - |
| 22.07.2026 | 135,75 | 136,00 | 132,25 | 132,25 | -2,94% | - |
| 21.07.2026 | 138,25 | 138,25 | 135,00 | 136,25 | -1,09% | - |
| 20.07.2026 | 138,75 | 139,50 | 135,25 | 137,75 | 0,00% | - |
| 17.07.2026 | 138,75 | 140,75 | 137,00 | 137,75 | 0,18% | - |
| 16.07.2026 | 136,50 | 138,50 | 135,25 | 137,50 | 0,55% | - |
| 15.07.2026 | 135,50 | 139,25 | 133,50 | 136,75 | 0,18% | - |
| 14.07.2026 | 139,50 | 140,00 | 130,75 | 136,50 | -3,02% | - |
| 13.07.2026 | 137,25 | 140,75 | 136,75 | 140,75 | 1,44% | - |
| 10.07.2026 | 138,00 | 140,75 | 137,50 | 138,75 | 0,73% | - |
| 09.07.2026 | 138,25 | 138,25 | 133,75 | 137,75 | 0,18% | - |
| 08.07.2026 | 143,00 | 143,00 | 137,50 | 137,50 | -5,01% | - |
| 07.07.2026 | 140,50 | 145,25 | 140,50 | 144,75 | 2,84% | - |
| 06.07.2026 | 140,75 | 142,50 | 138,75 | 140,75 | 1,44% | - |
| 03.07.2026 | 141,00 | 141,00 | 138,00 | 138,75 | -1,42% | - |
| 02.07.2026 | 140,00 | 142,00 | 138,00 | 140,75 | -0,35% | - |
| 01.07.2026 | 134,00 | 141,25 | 134,00 | 141,25 | 5,61% | - |
| 30.06.2026 | 137,25 | 137,25 | 133,00 | 133,75 | -2,55% | - |
| 29.06.2026 | 136,75 | 138,75 | 136,25 | 137,25 | 4,77% | - |
| 26.06.2026 | 130,50 | 132,00 | 130,50 | 131,00 | -1,32% | - |
| 25.06.2026 | 134,00 | 134,25 | 131,25 | 132,75 | -1,48% | - |
| 24.06.2026 | 134,75 | 136,00 | 132,25 | 134,75 | 0,00% | - |
| 23.06.2026 | 130,75 | 136,75 | 130,75 | 134,75 | 2,28% | - |
| 22.06.2026 | 134,75 | 134,75 | 131,00 | 131,75 | -1,13% | - |
| 19.06.2026 | 135,25 | 136,00 | 133,00 | 133,25 | -0,74% | - |
| 18.06.2026 | 140,00 | 140,50 | 134,25 | 134,25 | -4,62% | - |
| 17.06.2026 | 142,50 | 143,25 | 139,75 | 140,75 | -1,40% | - |
| 16.06.2026 | 141,75 | 145,25 | 141,75 | 142,75 | -0,35% | - |
| 15.06.2026 | 143,25 | 146,00 | 142,75 | 143,25 | 2,14% | - |
| 12.06.2026 | 142,25 | 142,75 | 139,75 | 140,25 | 0,36% | - |
| 11.06.2026 | 147,50 | 147,75 | 139,25 | 139,75 | -6,68% | - |
| 10.06.2026 | 153,75 | 154,00 | 145,75 | 149,75 | -3,23% | - |
| 09.06.2026 | 158,00 | 158,00 | 153,75 | 154,75 | -2,21% | - |
| 08.06.2026 | 160,00 | 160,50 | 157,25 | 158,25 | -4,09% | - |
| 05.06.2026 | 162,75 | 168,75 | 162,75 | 165,00 | 0,15% | - |
| 04.06.2026 | 155,00 | 165,25 | 155,00 | 164,75 | 5,78% | - |