175,280€
-0,13%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 176,38 | 177,53 | 174,56 | 175,28 | -0,13% | 51.452,00 |
23.04.2024 | 170,00 | 175,70 | 169,50 | 175,50 | 4,85% | 119.305,00 |
22.04.2024 | 165,50 | 168,00 | 163,82 | 167,38 | 1,63% | 54.475,00 |
19.04.2024 | 166,46 | 168,20 | 164,04 | 164,70 | -1,59% | 107.607,00 |
18.04.2024 | 169,02 | 169,46 | 167,16 | 167,36 | -0,53% | 33.307,00 |
17.04.2024 | 170,14 | 171,02 | 168,08 | 168,26 | -1,31% | 27.818,00 |
16.04.2024 | 169,20 | 171,32 | 167,72 | 170,50 | 0,65% | 73.063,00 |
15.04.2024 | 170,72 | 173,44 | 169,38 | 169,40 | -0,19% | 38.071,00 |
12.04.2024 | 172,60 | 174,20 | 169,40 | 169,72 | -1,90% | 33.912,00 |
11.04.2024 | 171,16 | 173,48 | 169,60 | 173,00 | 0,77% | 45.931,00 |
10.04.2024 | 172,76 | 173,50 | 169,14 | 171,68 | -0,52% | 55.372,00 |
09.04.2024 | 176,50 | 177,20 | 171,20 | 172,58 | -2,17% | 54.233,00 |
08.04.2024 | 176,94 | 178,24 | 176,40 | 176,40 | -0,46% | 30.595,00 |
05.04.2024 | 175,50 | 177,98 | 173,50 | 177,22 | 0,46% | 75.897,00 |
04.04.2024 | 178,18 | 178,98 | 176,10 | 176,40 | -1,10% | 38.235,00 |
03.04.2024 | 177,02 | 179,48 | 176,76 | 178,36 | 0,03% | 29.637,00 |
02.04.2024 | 179,92 | 181,92 | 176,40 | 178,30 | -1,23% | 61.071,00 |
28.03.2024 | 181,78 | 181,98 | 179,14 | 180,52 | -0,38% | 51.926,00 |
27.03.2024 | 182,14 | 184,46 | 181,20 | 181,20 | -0,25% | 55.274,00 |
26.03.2024 | 180,50 | 183,16 | 180,00 | 181,66 | 0,81% | 59.973,00 |
25.03.2024 | 180,08 | 180,98 | 178,58 | 180,20 | -0,06% | 47.674,00 |
22.03.2024 | 179,44 | 181,20 | 178,92 | 180,30 | 0,61% | 52.625,00 |
21.03.2024 | 175,12 | 180,96 | 174,38 | 179,20 | 2,74% | 83.574,00 |
20.03.2024 | 173,24 | 174,98 | 173,20 | 174,42 | 0,57% | 27.938,00 |
19.03.2024 | 171,80 | 173,88 | 170,62 | 173,44 | 0,85% | 33.571,00 |
18.03.2024 | 172,00 | 173,66 | 171,70 | 171,98 | -0,54% | 35.897,00 |
15.03.2024 | 173,92 | 175,90 | 171,76 | 172,92 | -0,63% | 51.256,00 |
14.03.2024 | 175,66 | 176,06 | 174,02 | 174,02 | -0,90% | 34.598,00 |
13.03.2024 | 177,02 | 177,44 | 174,86 | 175,60 | -0,85% | 37.163,00 |
12.03.2024 | 175,22 | 177,48 | 173,76 | 177,10 | 1,76% | 49.980,00 |
11.03.2024 | 175,02 | 175,56 | 172,30 | 174,04 | -1,24% | 64.305,00 |
08.03.2024 | 177,90 | 178,38 | 176,12 | 176,22 | -1,17% | 43.313,00 |
07.03.2024 | 174,68 | 179,36 | 174,36 | 178,30 | 1,82% | 55.775,00 |
06.03.2024 | 173,42 | 175,78 | 173,22 | 175,12 | 1,40% | 36.329,00 |
05.03.2024 | 174,74 | 176,34 | 172,04 | 172,70 | -1,88% | 59.470,00 |
04.03.2024 | 173,20 | 176,30 | 173,02 | 176,00 | 1,52% | 77.272,00 |
01.03.2024 | 173,72 | 174,90 | 171,70 | 173,36 | -0,24% | 65.169,00 |
29.02.2024 | 170,70 | 173,78 | 170,10 | 173,78 | 0,98% | 51.211,00 |
28.02.2024 | 174,22 | 174,98 | 171,86 | 172,10 | -1,22% | 62.012,00 |
27.02.2024 | 173,30 | 175,00 | 172,86 | 174,22 | 0,88% | 90.857,00 |
26.02.2024 | 169,10 | 173,38 | 168,70 | 172,70 | 1,59% | 65.273,00 |
23.02.2024 | 167,02 | 170,28 | 166,72 | 170,00 | 1,46% | 90.348,00 |
22.02.2024 | 163,18 | 168,00 | 163,18 | 167,56 | 3,22% | 53.544,00 |
21.02.2024 | 163,12 | 163,50 | 161,74 | 162,34 | -0,55% | 32.026,00 |
20.02.2024 | 163,72 | 164,50 | 162,40 | 163,24 | -0,54% | 31.144,00 |
19.02.2024 | 164,50 | 164,90 | 163,48 | 164,12 | 0,07% | 30.099,00 |
16.02.2024 | 164,74 | 165,40 | 163,50 | 164,00 | -0,24% | 33.981,00 |
15.02.2024 | 165,38 | 167,36 | 163,70 | 164,40 | -0,65% | 31.547,00 |
14.02.2024 | 162,00 | 165,48 | 161,62 | 165,48 | 2,21% | 42.513,00 |
13.02.2024 | 166,52 | 167,00 | 160,44 | 161,90 | -2,69% | 102.054,00 |
12.02.2024 | 167,72 | 168,50 | 166,16 | 166,38 | -1,26% | 47.257,00 |
09.02.2024 | 167,56 | 169,08 | 166,88 | 168,50 | 0,66% | 38.501,00 |
08.02.2024 | 168,30 | 169,40 | 167,08 | 167,40 | -0,56% | 35.623,00 |
07.02.2024 | 165,98 | 168,44 | 165,90 | 168,34 | 1,52% | 38.930,00 |
06.02.2024 | 164,64 | 167,72 | 164,36 | 165,82 | 0,83% | 77.941,00 |
05.02.2024 | 163,70 | 165,00 | 163,00 | 164,46 | 0,48% | 43.687,00 |
02.02.2024 | 163,60 | 165,90 | 162,48 | 163,68 | 0,71% | 72.538,00 |
01.02.2024 | 159,80 | 162,98 | 159,30 | 162,52 | 1,51% | 50.102,00 |
31.01.2024 | 161,40 | 162,40 | 160,02 | 160,10 | -1,29% | 51.508,00 |
30.01.2024 | 162,12 | 163,00 | 161,72 | 162,20 | -0,21% | 47.034,00 |
29.01.2024 | 159,40 | 162,74 | 158,70 | 162,54 | 1,83% | 80.483,00 |
26.01.2024 | 159,56 | 160,30 | 157,72 | 159,62 | -0,42% | 67.161,00 |
25.01.2024 | 159,74 | 162,30 | 157,62 | 160,30 | 0,14% | 141.178,00 |
24.01.2024 | 152,60 | 161,90 | 152,60 | 160,08 | 6,49% | 490.531,00 |
23.01.2024 | 150,06 | 150,32 | 147,88 | 150,32 | 0,43% | 57.511,00 |
22.01.2024 | 149,50 | 150,30 | 148,82 | 149,68 | -0,20% | 99.299,00 |
19.01.2024 | 147,82 | 149,98 | 147,12 | 149,98 | 1,75% | 93.635,00 |
18.01.2024 | 144,90 | 147,88 | 144,76 | 147,40 | 1,77% | 57.010,00 |
17.01.2024 | 143,52 | 144,84 | 142,52 | 144,84 | 0,57% | 31.682,00 |
16.01.2024 | 143,50 | 144,70 | 143,26 | 144,02 | 0,24% | 25.474,00 |
15.01.2024 | 144,98 | 145,18 | 143,40 | 143,68 | -0,61% | 36.267,00 |
12.01.2024 | 142,40 | 144,80 | 142,32 | 144,56 | 1,43% | 40.596,00 |
11.01.2024 | 142,62 | 143,68 | 141,48 | 142,52 | 0,01% | 37.007,00 |
10.01.2024 | 138,96 | 142,50 | 138,64 | 142,50 | 2,56% | 42.374,00 |
09.01.2024 | 139,22 | 139,80 | 137,48 | 138,94 | -0,30% | 21.586,00 |
08.01.2024 | 136,64 | 139,36 | 136,50 | 139,36 | 1,62% | 21.266,00 |
05.01.2024 | 135,20 | 137,52 | 134,78 | 137,14 | 1,20% | 28.868,00 |
04.01.2024 | 137,00 | 137,76 | 135,30 | 135,52 | -1,15% | 64.108,00 |
03.01.2024 | 136,72 | 138,60 | 136,58 | 137,10 | -0,03% | 33.442,00 |
02.01.2024 | 139,32 | 140,62 | 136,58 | 137,14 | -1,75% | 54.788,00 |
29.12.2023 | 139,50 | 140,22 | 139,00 | 139,58 | 0,13% | 17.987,00 |
28.12.2023 | 139,90 | 140,50 | 138,50 | 139,40 | -0,37% | 35.423,00 |
27.12.2023 | 138,32 | 140,36 | 138,10 | 139,92 | 1,10% | 37.950,00 |
22.12.2023 | 137,30 | 138,76 | 136,92 | 138,40 | 0,58% | 42.194,00 |
21.12.2023 | 138,12 | 138,74 | 136,14 | 137,60 | -0,01% | 57.682,00 |
20.12.2023 | 141,12 | 141,48 | 136,80 | 137,62 | -2,41% | 99.708,00 |
19.12.2023 | 141,52 | 142,66 | 141,02 | 141,02 | -0,48% | 46.563,00 |
18.12.2023 | 140,50 | 142,40 | 140,42 | 141,70 | 0,62% | 74.887,00 |
15.12.2023 | 142,06 | 142,90 | 140,82 | 140,82 | -0,82% | 95.377,00 |
14.12.2023 | 147,28 | 147,78 | 141,30 | 141,98 | -3,24% | 119.046,00 |
13.12.2023 | 146,62 | 148,06 | 145,74 | 146,74 | 0,31% | 67.753,00 |
12.12.2023 | 145,50 | 147,38 | 143,80 | 146,28 | -0,83% | 126.745,00 |
11.12.2023 | 147,52 | 148,42 | 145,54 | 147,50 | -0,51% | 87.711,00 |
08.12.2023 | 147,00 | 148,80 | 146,54 | 148,26 | 0,95% | 83.389,00 |
07.12.2023 | 146,14 | 147,48 | 146,02 | 146,86 | 0,31% | 89.208,00 |
06.12.2023 | 147,20 | 149,04 | 146,40 | 146,40 | -0,54% | 113.120,00 |
05.12.2023 | 146,14 | 147,48 | 145,60 | 147,20 | 0,29% | 89.543,00 |
04.12.2023 | 146,00 | 147,34 | 145,50 | 146,78 | -0,01% | 111.351,00 |
01.12.2023 | 145,32 | 147,30 | 145,32 | 146,80 | 0,70% | 121.194,00 |
30.11.2023 | 144,98 | 146,56 | 144,72 | 145,78 | 0,80% | 154.223,00 |