175,460€
-0,77%
Echtzeit-Aktienkurs SAP SE O.N.
Bid:
Ask:
Aktienkurse zur SAP SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 176,46 | 176,82 | 173,84 | 175,40 | -0,80% | 1.421.351,00 |
| 10.06.2024 | 176,88 | 177,22 | 175,36 | 176,82 | -0,30% | 1.029.546,00 |
| 07.06.2024 | 177,50 | 178,26 | 175,70 | 177,36 | -0,20% | 1.224.863,00 |
| 06.06.2024 | 176,02 | 180,24 | 176,00 | 177,72 | 3,61% | 2.089.549,00 |
| 05.06.2024 | 170,00 | 171,82 | 169,08 | 171,52 | 1,73% | 1.352.916,00 |
| 04.06.2024 | 168,52 | 170,44 | 167,66 | 168,60 | 0,20% | 1.592.071,00 |
| 03.06.2024 | 169,74 | 169,82 | 166,96 | 168,26 | 1,39% | 1.531.728,00 |
| 31.05.2024 | 165,46 | 168,02 | 165,26 | 165,96 | -1,55% | 3.854.601,00 |
| 30.05.2024 | 171,08 | 171,70 | 168,20 | 168,58 | -4,12% | 2.404.444,00 |
| 29.05.2024 | 178,40 | 178,64 | 174,90 | 175,82 | -0,79% | 1.298.147,00 |
| 28.05.2024 | 180,58 | 181,64 | 176,64 | 177,22 | -1,77% | 1.144.320,00 |
| 27.05.2024 | 179,42 | 180,54 | 178,70 | 180,42 | 0,20% | 490.359,00 |
| 24.05.2024 | 178,66 | 180,92 | 178,10 | 180,06 | -0,72% | 1.204.046,00 |
| 23.05.2024 | 180,52 | 182,32 | 179,98 | 181,36 | 1,14% | 1.349.522,00 |
| 22.05.2024 | 179,24 | 179,76 | 178,68 | 179,32 | -0,38% | 966.502,00 |
| 21.05.2024 | 179,90 | 180,58 | 178,90 | 180,00 | 0,35% | 1.505.866,00 |
| 20.05.2024 | 176,92 | 179,42 | 176,92 | 179,38 | 1,33% | 684.234,00 |
| 17.05.2024 | 175,70 | 177,10 | 174,24 | 177,02 | 0,16% | 1.774.671,00 |
| 16.05.2024 | 176,78 | 177,50 | 175,40 | 176,74 | 0,36% | 1.688.001,00 |
| 15.05.2024 | 175,38 | 176,48 | 174,56 | 176,10 | 0,81% | 1.286.900,00 |
| 14.05.2024 | 176,46 | 176,52 | 173,92 | 174,68 | -1,13% | 1.119.753,00 |
| 13.05.2024 | 176,04 | 177,02 | 175,72 | 176,68 | 0,35% | 804.978,00 |
| 10.05.2024 | 177,68 | 178,16 | 175,34 | 176,06 | -0,97% | 1.414.795,00 |
| 09.05.2024 | 176,14 | 177,88 | 175,72 | 177,78 | 0,75% | 1.180.733,00 |
| 08.05.2024 | 174,68 | 176,88 | 174,54 | 176,46 | 1,20% | 1.521.683,00 |
| 07.05.2024 | 172,22 | 174,72 | 171,04 | 174,36 | 1,68% | 1.181.157,00 |
| 06.05.2024 | 170,24 | 171,50 | 169,38 | 171,48 | 0,45% | 742.062,00 |
| 03.05.2024 | 169,78 | 171,18 | 169,24 | 170,72 | 1,29% | 996.637,00 |
| 02.05.2024 | 169,18 | 169,74 | 167,58 | 168,54 | -0,68% | 1.211.893,00 |
| 30.04.2024 | 171,16 | 171,42 | 169,56 | 169,70 | -1,00% | 1.875.887,00 |
| 29.04.2024 | 173,96 | 174,34 | 171,36 | 171,42 | -1,48% | 984.218,00 |
| 26.04.2024 | 172,50 | 174,76 | 172,48 | 174,00 | 2,23% | 1.498.070,00 |
| 25.04.2024 | 174,88 | 174,88 | 168,48 | 170,20 | -3,05% | 2.274.169,00 |
| 24.04.2024 | 175,18 | 177,50 | 175,16 | 175,56 | 0,40% | 2.201.986,00 |
| 23.04.2024 | 174,18 | 174,86 | 171,22 | 174,86 | 5,27% | 2.601.142,00 |
| 22.04.2024 | 165,46 | 167,08 | 163,82 | 166,10 | 0,18% | 1.546.846,00 |
| 19.04.2024 | 166,32 | 168,24 | 164,80 | 165,80 | -2,00% | 2.620.339,00 |
| 18.04.2024 | 169,32 | 169,42 | 167,44 | 169,18 | 0,25% | 1.286.396,00 |
| 17.04.2024 | 169,60 | 171,12 | 168,76 | 168,76 | -0,95% | 1.501.420,00 |
| 16.04.2024 | 168,78 | 171,36 | 167,16 | 170,38 | -0,75% | 1.610.192,00 |
| 15.04.2024 | 170,90 | 173,46 | 170,82 | 171,66 | 0,35% | 1.159.676,00 |
| 12.04.2024 | 173,00 | 174,22 | 169,92 | 171,06 | -0,09% | 1.863.432,00 |
| 11.04.2024 | 171,18 | 171,50 | 169,56 | 171,22 | -0,05% | 1.897.428,00 |
| 10.04.2024 | 173,14 | 173,34 | 169,08 | 171,30 | -0,65% | 1.647.893,00 |
| 09.04.2024 | 176,38 | 176,74 | 172,42 | 172,42 | -2,71% | 1.532.856,00 |
| 08.04.2024 | 176,70 | 178,26 | 176,04 | 177,22 | -0,11% | 1.024.504,00 |
| 05.04.2024 | 175,40 | 177,96 | 174,78 | 177,42 | -0,34% | 2.099.406,00 |
| 04.04.2024 | 177,92 | 178,46 | 176,34 | 178,02 | -0,11% | 1.126.985,00 |
| 03.04.2024 | 178,32 | 179,52 | 176,56 | 178,22 | 0,66% | 1.501.774,00 |
| 02.04.2024 | 181,00 | 181,92 | 177,06 | 177,06 | -1,88% | 1.838.833,00 |
| 28.03.2024 | 181,82 | 181,86 | 179,10 | 180,46 | -0,87% | 1.700.825,00 |
| 27.03.2024 | 182,00 | 184,48 | 181,46 | 182,04 | -0,31% | 1.489.216,00 |
| 26.03.2024 | 180,84 | 183,18 | 180,52 | 182,60 | 1,03% | 1.468.078,00 |
| 25.03.2024 | 180,18 | 180,98 | 177,92 | 180,74 | 0,26% | 1.189.286,00 |
| 22.03.2024 | 179,56 | 180,30 | 178,88 | 180,28 | -0,16% | 1.568.110,00 |
| 21.03.2024 | 175,00 | 180,56 | 174,34 | 180,56 | 4,05% | 2.663.237,00 |
| 20.03.2024 | 174,84 | 175,02 | 173,18 | 173,54 | 0,17% | 895.431,00 |
| 19.03.2024 | 172,00 | 173,50 | 170,68 | 173,24 | 0,59% | 1.335.001,00 |
| 18.03.2024 | 173,80 | 173,86 | 171,72 | 172,22 | 0,17% | 1.391.680,00 |
| 15.03.2024 | 174,00 | 175,94 | 171,92 | 171,92 | -1,70% | 7.926.548,00 |
| 14.03.2024 | 175,68 | 176,18 | 174,34 | 174,90 | -0,35% | 1.644.378,00 |
| 13.03.2024 | 176,64 | 176,88 | 174,84 | 175,52 | -0,84% | 1.547.290,00 |
| 12.03.2024 | 175,80 | 177,18 | 173,50 | 177,00 | 2,01% | 1.618.728,00 |
| 11.03.2024 | 175,20 | 176,16 | 172,32 | 173,52 | -1,93% | 1.958.225,00 |
| 08.03.2024 | 177,70 | 177,90 | 176,50 | 176,94 | -0,47% | 1.433.244,00 |
| 07.03.2024 | 174,70 | 178,48 | 174,70 | 177,78 | 1,43% | 1.630.633,00 |
| 06.03.2024 | 173,40 | 175,40 | 173,20 | 175,28 | 1,04% | 1.774.570,00 |
| 05.03.2024 | 175,06 | 176,40 | 173,48 | 173,48 | -0,99% | 1.368.352,00 |
| 04.03.2024 | 174,62 | 175,86 | 173,88 | 175,22 | 1,08% | 1.156.868,00 |
| 01.03.2024 | 174,16 | 174,92 | 171,66 | 173,34 | 0,27% | 1.776.258,00 |
| 29.02.2024 | 171,98 | 173,60 | 171,52 | 172,88 | 0,44% | 2.284.190,00 |
| 28.02.2024 | 174,14 | 174,54 | 171,92 | 172,12 | -1,53% | 1.393.703,00 |
| 27.02.2024 | 173,48 | 175,06 | 172,94 | 174,80 | 1,04% | 1.766.566,00 |
| 26.02.2024 | 169,50 | 173,40 | 169,26 | 173,00 | 1,88% | 1.969.921,00 |
| 23.02.2024 | 167,40 | 170,08 | 167,30 | 169,80 | 1,54% | 1.716.818,00 |
| 22.02.2024 | 165,52 | 168,04 | 164,70 | 167,22 | 3,04% | 1.980.493,00 |
| 21.02.2024 | 163,00 | 163,50 | 161,68 | 162,28 | -0,48% | 1.086.418,00 |
| 20.02.2024 | 164,10 | 164,54 | 162,44 | 163,06 | -0,72% | 973.697,00 |
| 19.02.2024 | 163,58 | 164,90 | 163,42 | 164,24 | -0,51% | 645.852,00 |
| 16.02.2024 | 165,00 | 165,42 | 163,46 | 165,08 | 0,43% | 1.707.937,00 |
| 15.02.2024 | 167,34 | 167,40 | 163,62 | 164,38 | -0,30% | 1.089.783,00 |
| 14.02.2024 | 162,90 | 165,22 | 162,78 | 164,88 | 1,30% | 1.179.352,00 |
| 13.02.2024 | 166,14 | 166,14 | 160,44 | 162,76 | -2,98% | 2.057.512,00 |
| 12.02.2024 | 167,90 | 168,68 | 166,46 | 167,76 | -0,33% | 1.233.518,00 |
| 09.02.2024 | 167,60 | 169,08 | 166,92 | 168,32 | 0,19% | 1.478.147,00 |
| 08.02.2024 | 168,76 | 169,40 | 167,06 | 168,00 | 0,00% | 1.209.001,00 |
| 07.02.2024 | 166,30 | 168,12 | 165,74 | 168,00 | 0,96% | 1.544.181,00 |
| 06.02.2024 | 164,88 | 167,74 | 164,84 | 166,40 | 1,14% | 1.503.647,00 |
| 05.02.2024 | 163,42 | 164,64 | 163,00 | 164,52 | 0,54% | 1.127.795,00 |
| 02.02.2024 | 165,00 | 165,94 | 162,52 | 163,64 | 0,83% | 2.044.525,00 |
| 01.02.2024 | 161,96 | 162,34 | 159,84 | 162,30 | 0,93% | 1.471.326,00 |
| 31.01.2024 | 161,58 | 162,44 | 160,24 | 160,80 | -1,00% | 2.021.425,00 |
| 30.01.2024 | 162,04 | 163,08 | 161,62 | 162,42 | 0,26% | 1.411.612,00 |
| 29.01.2024 | 159,40 | 162,20 | 159,38 | 162,00 | 1,25% | 1.669.174,00 |
| 26.01.2024 | 158,10 | 160,38 | 157,74 | 160,00 | -0,47% | 2.548.387,00 |
| 25.01.2024 | 159,68 | 162,42 | 157,66 | 160,76 | 0,00% | 3.408.973,00 |
| 24.01.2024 | 159,78 | 161,98 | 157,34 | 160,76 | 7,63% | 5.268.147,00 |
| 23.01.2024 | 150,00 | 150,18 | 147,86 | 149,36 | -0,65% | 1.451.296,00 |
| 22.01.2024 | 149,10 | 150,34 | 149,00 | 150,34 | 0,98% | 1.744.799,00 |
| 19.01.2024 | 147,50 | 149,18 | 147,22 | 148,88 | 1,10% | 1.962.585,00 |