Börse:
112,190€
1,05%
Echtzeit-Aktienkurs SAP SE O.N.
Bid:
111,960€
Ask:
112,420€
Aktienkurse zur SAP SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 111,32 | 112,38 | 110,48 | 112,24 | 1,03% | 2.369.418,00 |
| 08.04.2021 | 109,50 | 111,98 | 109,16 | 111,10 | 1,59% | 2.867.753,00 |
| 07.04.2021 | 108,70 | 109,50 | 107,88 | 109,36 | 0,42% | 2.120.500,00 |
| 06.04.2021 | 109,58 | 109,88 | 108,14 | 108,90 | 1,99% | 3.124.199,00 |
| 01.04.2021 | 104,96 | 107,14 | 104,70 | 106,78 | 2,26% | 2.751.618,00 |
| 31.03.2021 | 103,20 | 104,44 | 103,12 | 104,42 | 0,83% | 2.311.988,00 |
| 30.03.2021 | 103,90 | 104,10 | 103,24 | 103,56 | -0,71% | 2.187.648,00 |
| 29.03.2021 | 103,48 | 104,34 | 102,98 | 104,30 | 1,38% | 2.363.532,00 |
| 26.03.2021 | 102,78 | 103,38 | 102,32 | 102,88 | 0,41% | 1.856.833,00 |
| 25.03.2021 | 102,40 | 103,14 | 101,80 | 102,46 | -0,35% | 2.657.133,00 |
| 24.03.2021 | 103,24 | 104,18 | 102,44 | 102,82 | -0,23% | 2.270.733,00 |
| 23.03.2021 | 102,00 | 103,70 | 101,42 | 103,06 | -0,43% | 3.066.444,00 |
| 22.03.2021 | 102,98 | 103,80 | 101,98 | 103,50 | -0,10% | 2.650.789,00 |
| 19.03.2021 | 102,78 | 103,64 | 102,50 | 103,60 | 0,82% | 6.109.000,00 |
| 18.03.2021 | 102,90 | 103,70 | 102,44 | 102,76 | -0,23% | 3.138.312,00 |
| 17.03.2021 | 103,12 | 103,50 | 102,26 | 103,00 | -0,02% | 2.448.739,00 |
| 16.03.2021 | 103,20 | 103,56 | 102,52 | 103,02 | 0,35% | 2.245.723,00 |
| 15.03.2021 | 103,22 | 103,42 | 102,44 | 102,66 | -0,37% | 2.270.453,00 |
| 12.03.2021 | 105,98 | 105,98 | 103,04 | 103,04 | -2,66% | 3.164.384,00 |
| 11.03.2021 | 103,84 | 106,52 | 103,84 | 105,86 | 0,04% | 3.000.133,00 |
| 10.03.2021 | 105,94 | 106,52 | 105,08 | 105,82 | -0,17% | 2.454.844,00 |
| 09.03.2021 | 104,84 | 107,38 | 104,02 | 106,00 | 1,28% | 3.782.972,00 |
| 08.03.2021 | 102,50 | 105,14 | 101,72 | 104,66 | 2,83% | 3.353.179,00 |
| 05.03.2021 | 101,90 | 102,84 | 101,12 | 101,78 | -0,88% | 2.686.348,00 |
| 04.03.2021 | 102,00 | 103,66 | 101,64 | 102,68 | -0,41% | 2.374.159,00 |
| 03.03.2021 | 103,88 | 104,56 | 102,12 | 103,10 | -0,39% | 2.863.412,00 |
| 02.03.2021 | 103,34 | 104,78 | 102,88 | 103,50 | 0,14% | 2.283.786,00 |
| 01.03.2021 | 103,32 | 104,18 | 102,24 | 103,36 | 1,27% | 2.424.029,00 |
| 26.02.2021 | 101,00 | 103,32 | 100,54 | 102,06 | -0,64% | 3.570.702,00 |
| 25.02.2021 | 104,70 | 104,84 | 102,18 | 102,72 | -0,48% | 2.288.703,00 |
| 24.02.2021 | 102,34 | 103,60 | 102,18 | 103,22 | 0,31% | 1.945.024,00 |
| 23.02.2021 | 103,78 | 103,86 | 100,46 | 102,90 | -0,96% | 3.507.205,00 |
| 22.02.2021 | 104,00 | 104,50 | 102,92 | 103,90 | -0,99% | 2.407.163,00 |
| 19.02.2021 | 106,28 | 106,46 | 104,76 | 104,94 | -1,22% | 3.084.644,00 |
| 18.02.2021 | 104,16 | 106,24 | 104,12 | 106,24 | 1,74% | 3.010.056,00 |
| 17.02.2021 | 107,60 | 107,64 | 104,22 | 104,42 | -3,62% | 3.723.507,00 |
| 16.02.2021 | 109,00 | 109,00 | 107,90 | 108,34 | -0,46% | 1.671.300,00 |
| 15.02.2021 | 109,06 | 109,18 | 108,28 | 108,84 | 0,26% | 1.397.921,00 |
| 12.02.2021 | 108,54 | 108,80 | 107,78 | 108,56 | -0,86% | 1.944.941,00 |
| 11.02.2021 | 107,40 | 109,50 | 107,10 | 109,50 | 2,07% | 2.086.083,00 |
| 10.02.2021 | 108,68 | 108,68 | 106,42 | 107,28 | -1,47% | 2.256.363,00 |
| 09.02.2021 | 108,96 | 109,22 | 107,82 | 108,88 | -0,07% | 1.636.590,00 |
| 08.02.2021 | 109,16 | 109,80 | 108,68 | 108,96 | 0,44% | 1.738.462,00 |
| 05.02.2021 | 110,96 | 110,96 | 108,24 | 108,48 | -1,63% | 2.471.257,00 |
| 04.02.2021 | 108,20 | 110,70 | 108,08 | 110,28 | 1,40% | 2.638.688,00 |
| 03.02.2021 | 108,50 | 109,44 | 107,90 | 108,76 | 0,46% | 2.555.557,00 |
| 02.02.2021 | 107,60 | 108,56 | 107,58 | 108,26 | 1,14% | 2.729.353,00 |
| 01.02.2021 | 106,00 | 108,12 | 105,50 | 107,04 | 2,14% | 2.940.295,00 |
| 29.01.2021 | 108,20 | 109,04 | 104,80 | 104,80 | -3,23% | 4.982.821,00 |
| 28.01.2021 | 108,30 | 109,02 | 106,12 | 108,30 | -1,22% | 3.390.381,00 |
| 27.01.2021 | 110,84 | 111,94 | 108,12 | 109,64 | -0,31% | 4.689.464,00 |
| 26.01.2021 | 105,82 | 110,00 | 105,46 | 109,98 | 4,23% | 4.297.991,00 |
| 25.01.2021 | 105,16 | 105,74 | 103,80 | 105,52 | 0,78% | 3.204.268,00 |
| 22.01.2021 | 104,44 | 104,80 | 103,12 | 104,70 | -0,21% | 2.571.192,00 |
| 21.01.2021 | 105,50 | 106,06 | 104,54 | 104,92 | 0,06% | 2.136.404,00 |
| 20.01.2021 | 105,00 | 105,48 | 104,12 | 104,86 | 0,92% | 2.631.285,00 |
| 19.01.2021 | 104,10 | 104,44 | 103,24 | 103,90 | 0,64% | 2.676.831,00 |
| 18.01.2021 | 103,06 | 104,04 | 102,70 | 103,24 | -0,27% | 2.176.600,00 |
| 15.01.2021 | 105,00 | 106,76 | 102,86 | 103,52 | -0,65% | 5.733.895,00 |
| 14.01.2021 | 105,16 | 105,42 | 103,48 | 104,20 | -1,10% | 3.522.890,00 |
| 13.01.2021 | 105,78 | 106,04 | 104,46 | 105,36 | -0,36% | 2.650.567,00 |
| 12.01.2021 | 106,50 | 106,94 | 105,64 | 105,74 | -0,28% | 2.349.072,00 |
| 11.01.2021 | 106,30 | 106,74 | 105,00 | 106,04 | -0,13% | 2.910.670,00 |
| 08.01.2021 | 105,14 | 106,72 | 105,04 | 106,18 | 1,59% | 3.068.744,00 |
| 07.01.2021 | 105,58 | 105,70 | 104,04 | 104,52 | -0,91% | 3.176.143,00 |
| 06.01.2021 | 105,14 | 106,26 | 103,60 | 105,48 | 0,42% | 3.018.802,00 |
| 05.01.2021 | 104,98 | 106,20 | 104,46 | 105,04 | -0,27% | 2.798.888,00 |
| 04.01.2021 | 108,10 | 108,50 | 104,78 | 105,32 | -1,77% | 2.928.515,00 |
| 30.12.2020 | 106,94 | 107,68 | 106,58 | 107,22 | 0,39% | 1.526.766,00 |
| 29.12.2020 | 107,00 | 107,94 | 106,66 | 106,80 | 1,46% | 2.479.039,00 |
| 28.12.2020 | 105,10 | 106,12 | 104,66 | 105,26 | 1,45% | 2.057.725,00 |
| 23.12.2020 | 104,08 | 104,20 | 103,22 | 103,76 | 0,14% | 1.628.435,00 |
| 22.12.2020 | 102,10 | 103,96 | 101,90 | 103,62 | 2,13% | 2.628.214,00 |
| 21.12.2020 | 102,06 | 102,52 | 100,08 | 101,46 | -2,69% | 3.958.655,00 |
| 18.12.2020 | 105,08 | 106,28 | 103,38 | 104,26 | -0,70% | 11.530.301,00 |
| 17.12.2020 | 103,54 | 105,08 | 103,00 | 105,00 | 2,14% | 4.064.972,00 |
| 16.12.2020 | 101,14 | 102,80 | 100,48 | 102,80 | 2,11% | 3.282.115,00 |
| 15.12.2020 | 100,46 | 101,46 | 100,10 | 100,68 | 0,75% | 2.635.245,00 |
| 14.12.2020 | 100,20 | 100,56 | 98,69 | 99,93 | 0,18% | 3.244.975,00 |
| 11.12.2020 | 101,22 | 101,22 | 99,07 | 99,75 | -1,41% | 2.898.929,00 |
| 10.12.2020 | 102,00 | 102,46 | 99,72 | 101,18 | -0,88% | 3.176.748,00 |
| 09.12.2020 | 102,72 | 103,60 | 102,02 | 102,08 | 0,00% | 3.008.739,00 |
| 08.12.2020 | 101,70 | 102,08 | 101,04 | 102,08 | 0,35% | 2.271.543,00 |
| 07.12.2020 | 102,80 | 102,80 | 101,12 | 101,72 | -1,03% | 2.416.933,00 |
| 04.12.2020 | 101,00 | 102,82 | 100,78 | 102,78 | 1,86% | 2.577.941,00 |
| 03.12.2020 | 101,60 | 101,90 | 99,98 | 100,90 | -0,39% | 2.525.876,00 |
| 02.12.2020 | 101,58 | 102,12 | 100,82 | 101,30 | 0,08% | 2.366.829,00 |
| 01.12.2020 | 102,40 | 102,60 | 101,22 | 101,22 | -0,75% | 3.321.058,00 |
| 30.11.2020 | 100,00 | 101,98 | 99,94 | 101,98 | 1,84% | 6.755.003,00 |
| 27.11.2020 | 100,00 | 100,74 | 99,82 | 100,14 | 0,60% | 3.031.566,00 |
| 26.11.2020 | 99,40 | 100,52 | 99,07 | 99,54 | 0,87% | 2.528.429,00 |
| 25.11.2020 | 98,00 | 98,98 | 97,50 | 98,68 | 1,37% | 3.385.039,00 |
| 24.11.2020 | 99,31 | 99,36 | 97,35 | 97,35 | -0,95% | 3.815.389,00 |
| 23.11.2020 | 99,30 | 99,88 | 98,28 | 98,28 | -0,53% | 3.211.568,00 |
| 20.11.2020 | 99,52 | 99,63 | 98,75 | 98,80 | -0,62% | 3.909.221,00 |
| 19.11.2020 | 99,89 | 100,04 | 99,00 | 99,42 | -0,58% | 2.786.093,00 |
| 18.11.2020 | 98,56 | 100,68 | 98,32 | 100,00 | 1,49% | 3.200.979,00 |
| 17.11.2020 | 100,36 | 100,64 | 98,05 | 98,53 | -1,75% | 3.743.907,00 |
| 16.11.2020 | 102,40 | 102,92 | 100,28 | 100,28 | -0,93% | 3.911.790,00 |
| 13.11.2020 | 100,32 | 102,56 | 100,12 | 101,22 | 0,94% | 3.047.022,00 |