Börse:
112,160€
-1,02%
Echtzeit-Aktienkurs SAP SE O.N.
Bid:
112,160€
Ask:
112,160€
Aktienkurse zur SAP SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.07.2019 | 113,44 | 113,75 | 111,44 | 112,16 | -1,02% | - |
| 18.07.2019 | 110,00 | 114,42 | 108,10 | 113,32 | -5,61% | 6.059.180,00 |
| 17.07.2019 | 121,14 | 121,92 | 119,40 | 120,06 | -0,76% | 2.346.564,00 |
| 16.07.2019 | 121,44 | 121,64 | 120,32 | 120,98 | -0,36% | 2.004.279,00 |
| 15.07.2019 | 121,26 | 122,42 | 120,62 | 121,42 | 0,30% | 1.411.626,00 |
| 12.07.2019 | 121,98 | 122,14 | 120,90 | 121,06 | -0,71% | 1.655.671,00 |
| 11.07.2019 | 122,50 | 122,62 | 121,10 | 121,92 | 0,02% | 1.614.771,00 |
| 10.07.2019 | 122,98 | 123,04 | 121,36 | 121,90 | -0,89% | 1.812.330,00 |
| 09.07.2019 | 123,42 | 124,06 | 122,54 | 123,00 | -0,16% | 2.134.639,00 |
| 08.07.2019 | 122,66 | 123,94 | 122,48 | 123,20 | 0,31% | 1.486.343,00 |
| 05.07.2019 | 123,68 | 124,70 | 122,12 | 122,82 | -0,76% | 2.056.605,00 |
| 04.07.2019 | 124,86 | 124,98 | 123,48 | 123,76 | -0,50% | 1.195.658,00 |
| 03.07.2019 | 123,46 | 125,00 | 123,34 | 124,38 | 0,71% | 2.029.596,00 |
| 02.07.2019 | 122,86 | 123,50 | 121,74 | 123,50 | 1,01% | 1.950.067,00 |
| 01.07.2019 | 122,58 | 123,64 | 121,14 | 122,26 | 1,24% | 2.507.852,00 |
| 28.06.2019 | 118,32 | 120,76 | 118,26 | 120,76 | 2,34% | 3.600.914,00 |
| 27.06.2019 | 118,80 | 118,80 | 116,96 | 118,00 | -0,42% | 1.933.707,00 |
| 26.06.2019 | 117,44 | 118,52 | 116,98 | 118,50 | 0,03% | 2.114.001,00 |
| 25.06.2019 | 118,68 | 119,74 | 118,22 | 118,46 | -0,30% | 2.034.657,00 |
| 24.06.2019 | 118,50 | 119,24 | 118,26 | 118,82 | 0,27% | 1.792.674,00 |
| 21.06.2019 | 118,64 | 119,44 | 117,76 | 118,50 | -0,19% | 8.413.074,00 |
| 20.06.2019 | 118,50 | 119,42 | 118,32 | 118,72 | 1,49% | 2.162.343,00 |
| 19.06.2019 | 117,56 | 118,12 | 116,86 | 116,98 | -1,00% | 2.393.016,00 |
| 18.06.2019 | 115,00 | 118,22 | 113,58 | 118,16 | 3,09% | 3.314.071,00 |
| 17.06.2019 | 114,60 | 114,98 | 113,84 | 114,62 | 0,95% | 1.628.327,00 |
| 14.06.2019 | 114,68 | 114,68 | 113,18 | 113,54 | -0,79% | 1.680.954,00 |
| 13.06.2019 | 113,76 | 114,90 | 113,52 | 114,44 | 0,99% | 1.913.057,00 |
| 12.06.2019 | 112,38 | 113,58 | 111,96 | 113,32 | 0,12% | 1.840.442,00 |
| 11.06.2019 | 114,02 | 114,66 | 113,18 | 113,18 | -0,47% | 2.014.094,00 |
| 07.06.2019 | 112,10 | 114,24 | 112,08 | 113,72 | 2,10% | 2.354.457,00 |
| 06.06.2019 | 112,16 | 112,80 | 110,58 | 111,38 | -0,52% | 1.885.826,00 |
| 05.06.2019 | 112,24 | 113,92 | 111,48 | 111,96 | 0,74% | 2.471.815,00 |
| 04.06.2019 | 108,92 | 111,14 | 108,28 | 111,14 | -0,07% | 2.637.001,00 |
| 03.06.2019 | 109,60 | 111,38 | 109,18 | 111,22 | 0,72% | 2.280.685,00 |
| 31.05.2019 | 111,44 | 111,78 | 109,90 | 110,42 | -1,41% | 2.588.784,00 |
| 30.05.2019 | 111,58 | 112,22 | 110,92 | 112,00 | 0,72% | 1.120.984,00 |
| 29.05.2019 | 112,24 | 112,78 | 111,20 | 111,20 | -1,73% | 2.539.627,00 |
| 28.05.2019 | 113,80 | 114,12 | 112,70 | 113,16 | -0,49% | 2.891.163,00 |
| 27.05.2019 | 114,22 | 114,46 | 113,38 | 113,72 | 0,09% | 676.763,00 |
| 24.05.2019 | 113,34 | 114,50 | 113,34 | 113,62 | 0,39% | 1.872.287,00 |
| 23.05.2019 | 114,44 | 114,82 | 112,78 | 113,18 | -2,16% | 2.893.570,00 |
| 22.05.2019 | 113,56 | 115,72 | 113,56 | 115,68 | 1,69% | 2.623.657,00 |
| 21.05.2019 | 112,82 | 114,54 | 112,32 | 113,76 | 1,66% | 2.226.387,00 |
| 20.05.2019 | 113,88 | 114,20 | 111,28 | 111,90 | -2,36% | 2.827.331,00 |
| 17.05.2019 | 115,30 | 115,62 | 113,78 | 114,60 | -1,27% | 3.387.785,00 |
| 16.05.2019 | 111,66 | 116,22 | 111,46 | 116,08 | 2,76% | 3.770.718,00 |
| 15.05.2019 | 112,86 | 113,28 | 110,66 | 112,96 | 0,93% | 3.704.943,00 |
| 14.05.2019 | 110,80 | 111,92 | 109,38 | 111,92 | 1,84% | 3.358.261,00 |
| 13.05.2019 | 110,94 | 111,34 | 109,78 | 109,90 | -0,31% | 3.210.370,00 |
| 10.05.2019 | 111,60 | 111,92 | 109,92 | 110,24 | 0,15% | 2.427.404,00 |
| 09.05.2019 | 110,10 | 111,70 | 109,56 | 110,08 | -0,92% | 2.681.636,00 |
| 08.05.2019 | 110,00 | 111,24 | 109,42 | 111,10 | 0,94% | 2.368.627,00 |
| 07.05.2019 | 112,20 | 113,18 | 109,96 | 110,06 | -2,17% | 2.699.819,00 |
| 06.05.2019 | 111,38 | 112,80 | 111,04 | 112,50 | -1,02% | 2.105.594,00 |
| 03.05.2019 | 112,60 | 113,66 | 112,32 | 113,66 | 0,50% | 2.209.498,00 |
| 02.05.2019 | 113,60 | 114,00 | 112,44 | 113,10 | -1,29% | 2.984.610,00 |
| 30.04.2019 | 114,20 | 115,20 | 113,24 | 114,58 | -0,37% | 2.576.082,00 |
| 29.04.2019 | 113,72 | 115,00 | 111,76 | 115,00 | 0,58% | 2.241.297,00 |
| 26.04.2019 | 115,34 | 117,08 | 114,10 | 114,34 | -0,61% | 3.778.974,00 |
| 25.04.2019 | 115,08 | 115,20 | 111,70 | 115,04 | 0,37% | 4.612.262,00 |
| 24.04.2019 | 107,00 | 116,32 | 106,92 | 114,62 | 12,55% | 8.635.777,00 |
| 23.04.2019 | 100,80 | 102,14 | 100,50 | 101,84 | 1,35% | 2.144.933,00 |
| 18.04.2019 | 99,66 | 101,02 | 99,22 | 100,48 | 1,12% | 3.944.639,00 |
| 17.04.2019 | 98,10 | 100,06 | 97,77 | 99,37 | -0,10% | 2.283.564,00 |
| 16.04.2019 | 99,33 | 100,08 | 98,95 | 99,47 | -0,29% | 1.781.291,00 |
| 15.04.2019 | 99,39 | 99,78 | 99,01 | 99,76 | 0,37% | 1.294.138,00 |
| 12.04.2019 | 99,81 | 100,18 | 99,13 | 99,39 | -0,28% | 1.668.823,00 |
| 11.04.2019 | 99,61 | 100,10 | 99,29 | 99,67 | -0,03% | 1.782.098,00 |
| 10.04.2019 | 98,34 | 100,00 | 98,33 | 99,70 | 1,34% | 2.276.733,00 |
| 09.04.2019 | 99,55 | 99,97 | 97,79 | 98,38 | -3,44% | 3.596.866,00 |
| 08.04.2019 | 101,06 | 101,88 | 100,26 | 101,88 | -0,60% | 2.674.479,00 |
| 05.04.2019 | 102,92 | 102,98 | 101,68 | 102,50 | -1,10% | 2.909.137,00 |
| 04.04.2019 | 104,18 | 104,88 | 103,64 | 103,64 | -0,19% | 2.248.473,00 |
| 03.04.2019 | 103,68 | 104,18 | 103,32 | 103,84 | 0,72% | 2.029.689,00 |
| 02.04.2019 | 103,20 | 103,50 | 102,88 | 103,10 | 0,10% | 1.546.912,00 |
| 01.04.2019 | 103,00 | 103,64 | 102,82 | 103,00 | 0,00% | 2.084.518,00 |
| 29.03.2019 | 102,18 | 103,40 | 102,06 | 103,00 | 1,54% | 2.495.406,00 |
| 28.03.2019 | 100,52 | 102,06 | 100,50 | 101,44 | 1,20% | 2.113.641,00 |
| 27.03.2019 | 100,96 | 101,28 | 100,04 | 100,24 | -0,61% | 2.139.758,00 |
| 26.03.2019 | 99,00 | 100,86 | 98,85 | 100,86 | 2,25% | 2.169.402,00 |
| 25.03.2019 | 97,90 | 98,89 | 97,36 | 98,64 | -0,04% | 1.708.697,00 |
| 22.03.2019 | 100,40 | 100,94 | 98,62 | 98,68 | -1,42% | 2.673.512,00 |
| 21.03.2019 | 100,04 | 100,28 | 99,06 | 100,10 | 0,00% | 1.783.181,00 |
| 20.03.2019 | 100,24 | 100,80 | 99,83 | 100,10 | -0,04% | 2.488.618,00 |
| 19.03.2019 | 99,00 | 100,22 | 98,75 | 100,14 | 1,31% | 1.780.112,00 |
| 18.03.2019 | 99,60 | 99,68 | 98,37 | 98,85 | -0,50% | 1.649.618,00 |
| 15.03.2019 | 97,54 | 99,40 | 97,10 | 99,35 | 2,42% | 7.301.998,00 |
| 14.03.2019 | 96,08 | 97,16 | 95,98 | 97,00 | 0,62% | 2.086.930,00 |
| 13.03.2019 | 95,70 | 96,66 | 95,57 | 96,40 | 0,84% | 2.514.742,00 |
| 12.03.2019 | 96,00 | 96,00 | 95,04 | 95,60 | -0,25% | 1.650.259,00 |
| 11.03.2019 | 95,75 | 95,96 | 94,74 | 95,84 | 0,25% | 1.538.735,00 |
| 08.03.2019 | 94,34 | 95,69 | 94,28 | 95,60 | 0,29% | 1.885.166,00 |
| 07.03.2019 | 95,16 | 95,98 | 94,59 | 95,32 | 0,13% | 2.153.180,00 |
| 06.03.2019 | 95,10 | 95,95 | 94,96 | 95,20 | -0,18% | 1.288.079,00 |
| 05.03.2019 | 94,46 | 95,44 | 94,38 | 95,37 | 0,73% | 1.384.275,00 |
| 04.03.2019 | 95,86 | 95,90 | 94,65 | 94,68 | -0,22% | 1.175.316,00 |
| 01.03.2019 | 94,37 | 95,01 | 94,31 | 94,89 | 0,73% | 1.749.562,00 |
| 28.02.2019 | 92,68 | 94,26 | 92,60 | 94,20 | 0,42% | 2.136.184,00 |
| 27.02.2019 | 94,04 | 94,43 | 93,32 | 93,81 | -0,75% | 1.573.766,00 |
| 26.02.2019 | 93,95 | 94,65 | 93,51 | 94,52 | -0,48% | 1.892.686,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen