Börse:
135,520€
-1,47%
Echtzeit-Aktienkurs SAP SE O.N.
Bid:
135,360€
Ask:
135,680€
Aktienkurse zur SAP SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2020 | 138,50 | 138,50 | 133,76 | 135,32 | -1,61% | 2.028.269,00 |
| 03.08.2020 | 134,54 | 138,16 | 134,30 | 137,54 | 2,81% | 2.374.262,00 |
| 31.07.2020 | 134,00 | 136,30 | 133,62 | 133,78 | 0,19% | 2.530.930,00 |
| 30.07.2020 | 139,50 | 139,50 | 132,60 | 133,52 | -4,33% | 2.662.433,00 |
| 29.07.2020 | 137,06 | 140,06 | 137,00 | 139,56 | 1,31% | 1.576.655,00 |
| 28.07.2020 | 140,60 | 140,72 | 137,00 | 137,76 | -1,11% | 1.923.632,00 |
| 27.07.2020 | 141,00 | 141,06 | 138,10 | 139,30 | 2,70% | 2.146.435,00 |
| 24.07.2020 | 136,84 | 137,18 | 134,94 | 135,64 | -3,98% | 2.911.843,00 |
| 23.07.2020 | 142,80 | 142,82 | 141,08 | 141,26 | -0,69% | 2.013.707,00 |
| 22.07.2020 | 141,52 | 142,76 | 140,64 | 142,24 | 0,27% | 1.497.826,00 |
| 21.07.2020 | 141,28 | 143,20 | 141,06 | 141,86 | 1,88% | 2.029.889,00 |
| 20.07.2020 | 136,78 | 139,40 | 135,80 | 139,24 | 2,46% | 1.720.263,00 |
| 17.07.2020 | 136,20 | 136,58 | 135,22 | 135,90 | 0,32% | 2.284.279,00 |
| 16.07.2020 | 136,08 | 137,02 | 135,36 | 135,46 | -1,37% | 2.111.962,00 |
| 15.07.2020 | 135,66 | 137,78 | 134,84 | 137,34 | 2,54% | 2.797.576,00 |
| 14.07.2020 | 134,04 | 134,52 | 131,18 | 133,94 | -2,60% | 2.563.924,00 |
| 13.07.2020 | 137,08 | 138,16 | 135,76 | 137,52 | 1,84% | 2.162.648,00 |
| 10.07.2020 | 134,52 | 135,56 | 133,60 | 135,04 | 0,27% | 2.106.071,00 |
| 09.07.2020 | 137,50 | 139,72 | 133,98 | 134,68 | 4,58% | 4.127.715,00 |
| 08.07.2020 | 127,82 | 129,50 | 127,66 | 128,78 | 0,00% | 1.659.263,00 |
| 07.07.2020 | 130,32 | 130,42 | 127,82 | 128,78 | -1,48% | 1.782.075,00 |
| 06.07.2020 | 129,68 | 130,80 | 129,00 | 130,72 | 2,46% | 1.962.994,00 |
| 03.07.2020 | 128,00 | 128,30 | 127,12 | 127,58 | -0,06% | 1.407.442,00 |
| 02.07.2020 | 125,32 | 127,66 | 124,54 | 127,66 | 3,07% | 2.649.799,00 |
| 01.07.2020 | 122,98 | 124,16 | 121,44 | 123,86 | -0,37% | 1.979.534,00 |
| 30.06.2020 | 122,72 | 124,46 | 122,18 | 124,32 | 1,54% | 2.438.697,00 |
| 29.06.2020 | 122,32 | 123,40 | 121,46 | 122,44 | 0,26% | 2.611.429,00 |
| 26.06.2020 | 122,00 | 125,06 | 121,36 | 122,12 | 1,09% | 2.213.330,00 |
| 25.06.2020 | 119,84 | 121,78 | 118,12 | 120,80 | 0,58% | 2.709.382,00 |
| 24.06.2020 | 124,14 | 124,58 | 120,10 | 120,10 | -4,30% | 3.178.092,00 |
| 23.06.2020 | 125,60 | 127,78 | 124,98 | 125,50 | 1,19% | 3.193.594,00 |
| 22.06.2020 | 121,98 | 125,48 | 121,52 | 124,02 | 0,44% | 2.872.553,00 |
| 19.06.2020 | 121,60 | 124,76 | 120,92 | 123,48 | 2,56% | 11.148.444,00 |
| 18.06.2020 | 120,30 | 122,34 | 119,36 | 120,40 | 0,13% | 3.548.641,00 |
| 17.06.2020 | 118,48 | 120,74 | 117,54 | 120,24 | 1,20% | 3.340.030,00 |
| 16.06.2020 | 116,00 | 119,82 | 115,30 | 118,82 | 3,90% | 3.929.508,00 |
| 15.06.2020 | 112,60 | 115,10 | 111,68 | 114,36 | -0,82% | 2.819.896,00 |
| 12.06.2020 | 115,30 | 118,08 | 113,84 | 115,30 | -0,93% | 3.261.941,00 |
| 11.06.2020 | 118,56 | 119,86 | 116,38 | 116,38 | -3,39% | 3.438.234,00 |
| 10.06.2020 | 121,40 | 122,38 | 119,94 | 120,46 | -0,18% | 2.326.294,00 |
| 09.06.2020 | 120,48 | 121,76 | 119,74 | 120,68 | 0,38% | 3.690.623,00 |
| 08.06.2020 | 120,62 | 120,96 | 118,42 | 120,22 | -0,76% | 2.824.410,00 |
| 05.06.2020 | 120,20 | 121,38 | 118,12 | 121,14 | 1,29% | 4.454.407,00 |
| 04.06.2020 | 118,58 | 120,60 | 118,02 | 119,60 | 0,47% | 3.330.477,00 |
| 03.06.2020 | 117,00 | 119,40 | 116,02 | 119,04 | 2,67% | 4.160.300,00 |
| 02.06.2020 | 116,90 | 117,00 | 112,86 | 115,94 | 2,15% | 4.767.770,00 |
| 29.05.2020 | 111,80 | 115,28 | 111,22 | 113,50 | 0,80% | 8.886.659,00 |
| 28.05.2020 | 111,90 | 113,26 | 110,86 | 112,60 | 0,68% | 2.724.151,00 |
| 27.05.2020 | 111,16 | 112,94 | 110,66 | 111,84 | 0,77% | 3.238.084,00 |
| 26.05.2020 | 113,40 | 113,54 | 110,60 | 110,98 | -0,56% | 2.903.668,00 |
| 25.05.2020 | 107,50 | 111,76 | 107,32 | 111,60 | 4,91% | 2.617.792,00 |
| 22.05.2020 | 104,86 | 106,78 | 104,56 | 106,38 | -0,37% | 2.466.986,00 |
| 21.05.2020 | 108,36 | 108,36 | 106,40 | 106,78 | -3,10% | 2.160.165,00 |
| 20.05.2020 | 107,78 | 110,54 | 107,54 | 110,20 | 1,96% | 2.928.298,00 |
| 19.05.2020 | 108,46 | 109,20 | 106,78 | 108,08 | 0,67% | 3.456.418,00 |
| 18.05.2020 | 106,22 | 108,24 | 105,78 | 107,36 | 3,49% | 3.136.204,00 |
| 15.05.2020 | 104,86 | 105,48 | 103,32 | 103,74 | -0,15% | 3.448.264,00 |
| 14.05.2020 | 104,42 | 105,28 | 101,80 | 103,90 | -1,98% | 3.940.796,00 |
| 13.05.2020 | 106,98 | 107,72 | 105,48 | 106,00 | -0,80% | 2.953.879,00 |
| 12.05.2020 | 106,08 | 107,54 | 105,76 | 106,86 | 0,21% | 2.297.826,00 |
| 11.05.2020 | 107,86 | 107,90 | 105,34 | 106,64 | -1,02% | 2.215.143,00 |
| 08.05.2020 | 108,04 | 108,32 | 106,94 | 107,74 | 0,37% | 2.425.684,00 |
| 07.05.2020 | 105,94 | 108,54 | 105,62 | 107,34 | 1,94% | 3.719.688,00 |
| 06.05.2020 | 107,90 | 108,40 | 104,84 | 105,30 | -2,90% | 3.919.584,00 |
| 05.05.2020 | 107,66 | 108,56 | 105,46 | 108,44 | 1,46% | 3.028.444,00 |
| 04.05.2020 | 106,20 | 107,28 | 105,28 | 106,88 | -1,89% | 4.430.812,00 |
| 30.04.2020 | 110,84 | 111,80 | 108,08 | 108,94 | -0,78% | 4.692.164,00 |
| 29.04.2020 | 109,00 | 109,90 | 107,18 | 109,80 | 0,88% | 2.539.753,00 |
| 28.04.2020 | 107,66 | 110,12 | 107,60 | 108,84 | 0,96% | 3.037.613,00 |
| 27.04.2020 | 109,00 | 109,50 | 107,16 | 107,80 | 1,05% | 2.106.179,00 |
| 24.04.2020 | 106,22 | 108,06 | 105,14 | 106,68 | -1,33% | 2.890.515,00 |
| 23.04.2020 | 108,26 | 109,32 | 106,12 | 108,12 | -0,11% | 2.889.458,00 |
| 22.04.2020 | 108,70 | 109,30 | 107,30 | 108,24 | 1,84% | 2.932.900,00 |
| 21.04.2020 | 110,50 | 111,38 | 105,56 | 106,28 | -6,56% | 4.127.784,00 |
| 20.04.2020 | 113,98 | 114,20 | 110,28 | 113,74 | 0,60% | 2.405.989,00 |
| 17.04.2020 | 113,02 | 114,28 | 112,16 | 113,06 | 2,69% | 4.543.809,00 |
| 16.04.2020 | 110,10 | 111,06 | 109,08 | 110,10 | 1,66% | 2.778.777,00 |
| 15.04.2020 | 111,50 | 111,62 | 106,82 | 108,30 | -3,30% | 4.296.678,00 |
| 14.04.2020 | 112,60 | 114,86 | 112,00 | 112,00 | 1,82% | 4.216.307,00 |
| 09.04.2020 | 107,50 | 111,26 | 105,96 | 110,00 | 4,76% | 5.230.324,00 |
| 08.04.2020 | 104,10 | 105,24 | 103,28 | 105,00 | 1,27% | 2.903.942,00 |
| 07.04.2020 | 104,86 | 105,60 | 102,32 | 103,68 | 2,25% | 3.640.581,00 |
| 06.04.2020 | 100,70 | 102,32 | 99,50 | 101,40 | 4,16% | 3.345.981,00 |
| 03.04.2020 | 96,55 | 97,84 | 96,20 | 97,35 | 0,12% | 2.925.187,00 |
| 02.04.2020 | 98,46 | 98,69 | 95,06 | 97,23 | -0,89% | 4.141.403,00 |
| 01.04.2020 | 99,50 | 100,66 | 97,22 | 98,10 | -4,57% | 4.154.922,00 |
| 31.03.2020 | 104,08 | 104,52 | 100,30 | 102,80 | 0,61% | 3.898.272,00 |
| 30.03.2020 | 101,02 | 102,18 | 99,20 | 102,18 | 2,31% | 3.078.636,00 |
| 27.03.2020 | 102,22 | 104,04 | 98,85 | 99,87 | -3,93% | 4.245.574,00 |
| 26.03.2020 | 96,55 | 103,96 | 96,50 | 103,96 | 5,01% | 5.820.230,00 |
| 25.03.2020 | 102,14 | 102,58 | 94,72 | 99,00 | -0,32% | 5.773.778,00 |
| 24.03.2020 | 97,10 | 99,32 | 95,10 | 99,32 | 7,79% | 6.617.752,00 |
| 23.03.2020 | 86,81 | 95,76 | 86,22 | 92,14 | 0,96% | 6.887.871,00 |
| 20.03.2020 | 91,65 | 94,52 | 89,00 | 91,26 | 4,14% | 10.777.435,00 |
| 19.03.2020 | 88,20 | 90,69 | 84,02 | 87,63 | -1,62% | 8.012.428,00 |
| 18.03.2020 | 89,39 | 90,14 | 85,66 | 89,07 | -3,56% | 7.020.653,00 |
| 17.03.2020 | 92,50 | 95,21 | 86,65 | 92,36 | 2,90% | 9.619.836,00 |
| 16.03.2020 | 86,52 | 92,66 | 82,13 | 89,76 | -3,14% | 13.189.466,00 |
| 13.03.2020 | 93,38 | 99,27 | 90,22 | 92,67 | 1,95% | 10.929.316,00 |
| 12.03.2020 | 95,21 | 97,03 | 90,59 | 90,90 | -9,68% | 13.618.787,00 |