Börse:
122,180€
0,73%
Echtzeit-Aktienkurs SAP SE O.N.
Bid:
121,920€
Ask:
122,440€
Aktienkurse zur SAP SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2021 | 121,24 | 122,96 | 120,72 | 121,90 | 0,49% | 1.416.262,00 |
| 02.08.2021 | 122,00 | 122,92 | 119,54 | 121,30 | 0,38% | 1.303.217,00 |
| 30.07.2021 | 120,10 | 121,48 | 119,30 | 120,84 | -0,35% | 1.969.600,00 |
| 29.07.2021 | 121,08 | 121,60 | 120,46 | 121,26 | 0,23% | 1.500.665,00 |
| 28.07.2021 | 119,04 | 121,18 | 119,04 | 120,98 | 1,82% | 1.633.467,00 |
| 27.07.2021 | 117,24 | 120,08 | 117,16 | 118,82 | 1,04% | 2.046.209,00 |
| 26.07.2021 | 117,10 | 118,62 | 117,00 | 117,60 | -0,17% | 1.433.898,00 |
| 23.07.2021 | 119,50 | 119,64 | 117,48 | 117,80 | -1,01% | 2.471.929,00 |
| 22.07.2021 | 118,48 | 119,24 | 116,62 | 119,00 | 0,46% | 2.462.144,00 |
| 21.07.2021 | 118,70 | 119,56 | 115,18 | 118,46 | -2,49% | 5.332.871,00 |
| 20.07.2021 | 122,70 | 123,30 | 120,66 | 121,48 | -1,04% | 2.334.814,00 |
| 19.07.2021 | 124,98 | 125,14 | 121,96 | 122,76 | -2,15% | 2.511.736,00 |
| 16.07.2021 | 125,16 | 126,44 | 124,84 | 125,46 | 0,05% | 1.923.468,00 |
| 15.07.2021 | 126,32 | 126,58 | 124,86 | 125,40 | -1,26% | 1.388.086,00 |
| 14.07.2021 | 126,94 | 127,36 | 126,02 | 127,00 | -0,20% | 1.420.411,00 |
| 13.07.2021 | 124,84 | 127,26 | 124,58 | 127,26 | 1,18% | 1.928.010,00 |
| 12.07.2021 | 124,52 | 125,98 | 123,68 | 125,78 | 0,85% | 1.985.870,00 |
| 09.07.2021 | 123,20 | 124,72 | 122,40 | 124,72 | 1,25% | 2.253.779,00 |
| 08.07.2021 | 123,74 | 124,20 | 121,12 | 123,18 | -1,06% | 2.826.081,00 |
| 07.07.2021 | 122,30 | 126,06 | 121,90 | 124,50 | 3,49% | 3.265.335,00 |
| 06.07.2021 | 118,70 | 120,92 | 118,16 | 120,30 | 1,18% | 1.592.704,00 |
| 05.07.2021 | 118,64 | 119,16 | 117,94 | 118,90 | -0,34% | 874.408,00 |
| 02.07.2021 | 118,24 | 119,30 | 117,98 | 119,30 | 0,76% | 1.129.703,00 |
| 01.07.2021 | 119,08 | 119,82 | 117,40 | 118,40 | -0,37% | 1.502.458,00 |
| 30.06.2021 | 120,36 | 121,10 | 118,64 | 118,84 | -0,75% | 2.241.512,00 |
| 29.06.2021 | 118,22 | 120,50 | 118,22 | 119,74 | 1,05% | 1.619.704,00 |
| 28.06.2021 | 117,28 | 119,02 | 117,26 | 118,50 | 0,70% | 1.425.006,00 |
| 25.06.2021 | 118,08 | 118,80 | 117,30 | 117,68 | -0,83% | 1.208.488,00 |
| 24.06.2021 | 117,00 | 119,20 | 116,82 | 118,66 | 1,78% | 1.732.409,00 |
| 23.06.2021 | 118,70 | 118,80 | 116,58 | 116,58 | -1,27% | 1.267.210,00 |
| 22.06.2021 | 117,94 | 118,34 | 116,88 | 118,08 | 0,02% | 1.370.493,00 |
| 21.06.2021 | 117,52 | 119,50 | 117,36 | 118,06 | -0,12% | 1.675.128,00 |
| 18.06.2021 | 119,94 | 120,12 | 117,84 | 118,20 | -0,97% | 4.456.895,00 |
| 17.06.2021 | 117,54 | 119,36 | 116,84 | 119,36 | 0,45% | 1.796.279,00 |
| 16.06.2021 | 118,84 | 119,84 | 118,64 | 118,82 | -1,20% | 2.121.108,00 |
| 15.06.2021 | 120,46 | 121,08 | 120,02 | 120,26 | 0,28% | 1.834.134,00 |
| 14.06.2021 | 118,50 | 120,12 | 118,48 | 119,92 | 1,34% | 2.118.453,00 |
| 11.06.2021 | 116,80 | 118,34 | 116,28 | 118,34 | 1,98% | 2.254.105,00 |
| 10.06.2021 | 115,36 | 116,08 | 114,42 | 116,04 | 0,85% | 1.676.749,00 |
| 09.06.2021 | 116,00 | 116,00 | 114,16 | 115,06 | -0,81% | 1.882.247,00 |
| 08.06.2021 | 115,90 | 117,74 | 115,76 | 116,00 | 0,35% | 1.969.858,00 |
| 07.06.2021 | 114,64 | 115,96 | 114,20 | 115,60 | 0,70% | 1.506.563,00 |
| 04.06.2021 | 114,00 | 114,90 | 113,62 | 114,80 | 1,15% | 1.293.249,00 |
| 03.06.2021 | 114,00 | 114,02 | 112,54 | 113,50 | -0,54% | 1.528.108,00 |
| 02.06.2021 | 114,14 | 114,80 | 113,40 | 114,12 | 0,18% | 1.620.815,00 |
| 01.06.2021 | 114,40 | 116,14 | 113,92 | 113,92 | 0,35% | 1.590.959,00 |
| 31.05.2021 | 114,76 | 114,90 | 113,52 | 113,52 | -1,39% | 1.034.961,00 |
| 28.05.2021 | 113,92 | 115,86 | 113,66 | 115,12 | 1,05% | 1.338.226,00 |
| 27.05.2021 | 115,92 | 116,24 | 113,74 | 113,92 | -1,81% | 2.650.089,00 |
| 26.05.2021 | 115,54 | 116,30 | 115,20 | 116,02 | 0,82% | 1.330.675,00 |
| 25.05.2021 | 115,64 | 116,04 | 114,74 | 115,08 | 0,17% | 1.804.579,00 |
| 21.05.2021 | 114,96 | 115,40 | 114,38 | 114,88 | -0,10% | 2.004.830,00 |
| 20.05.2021 | 112,10 | 115,00 | 112,02 | 115,00 | 2,59% | 1.758.463,00 |
| 19.05.2021 | 112,78 | 112,96 | 110,94 | 112,10 | -1,18% | 1.980.237,00 |
| 18.05.2021 | 113,50 | 114,02 | 112,54 | 113,44 | 0,41% | 1.818.487,00 |
| 17.05.2021 | 114,00 | 114,54 | 112,96 | 112,98 | -0,93% | 1.550.230,00 |
| 14.05.2021 | 112,28 | 114,04 | 112,14 | 114,04 | 1,68% | 1.458.905,00 |
| 13.05.2021 | 110,78 | 112,64 | 109,10 | 112,16 | -0,36% | 1.858.300,00 |
| 12.05.2021 | 112,54 | 113,46 | 111,86 | 112,56 | -0,62% | 2.242.139,00 |
| 11.05.2021 | 114,20 | 114,86 | 111,64 | 113,26 | -2,02% | 2.977.716,00 |
| 10.05.2021 | 116,16 | 116,42 | 114,66 | 115,60 | -1,50% | 1.687.179,00 |
| 07.05.2021 | 117,06 | 117,64 | 116,32 | 117,36 | 0,81% | 1.663.545,00 |
| 06.05.2021 | 114,98 | 116,70 | 114,80 | 116,42 | 0,50% | 2.024.213,00 |
| 05.05.2021 | 114,36 | 116,10 | 114,12 | 115,84 | 2,75% | 2.083.805,00 |
| 04.05.2021 | 116,86 | 117,08 | 112,68 | 112,74 | -3,33% | 3.430.206,00 |
| 03.05.2021 | 116,80 | 117,80 | 116,02 | 116,62 | -0,12% | 1.435.439,00 |
| 30.04.2021 | 118,30 | 118,52 | 116,76 | 116,76 | -1,08% | 2.305.231,00 |
| 29.04.2021 | 119,10 | 119,80 | 117,52 | 118,04 | -0,61% | 1.917.209,00 |
| 28.04.2021 | 117,76 | 119,36 | 117,44 | 118,76 | 0,61% | 1.660.706,00 |
| 27.04.2021 | 118,38 | 119,40 | 117,92 | 118,04 | -0,40% | 1.574.816,00 |
| 26.04.2021 | 119,20 | 119,98 | 117,96 | 118,52 | -0,75% | 1.524.024,00 |
| 23.04.2021 | 120,10 | 120,72 | 117,36 | 119,42 | -1,06% | 2.968.949,00 |
| 22.04.2021 | 118,00 | 121,00 | 117,14 | 120,70 | 3,43% | 3.902.763,00 |
| 21.04.2021 | 115,00 | 116,70 | 114,08 | 116,70 | 1,18% | 2.260.736,00 |
| 20.04.2021 | 115,70 | 116,16 | 114,80 | 115,34 | -0,60% | 2.062.980,00 |
| 19.04.2021 | 116,22 | 116,52 | 115,08 | 116,04 | -0,15% | 1.763.933,00 |
| 16.04.2021 | 115,84 | 116,26 | 114,88 | 116,22 | 0,47% | 2.905.150,00 |
| 15.04.2021 | 114,40 | 116,26 | 113,70 | 115,68 | 2,01% | 2.804.809,00 |
| 14.04.2021 | 115,00 | 118,00 | 113,30 | 113,40 | 1,11% | 4.974.419,00 |
| 13.04.2021 | 111,06 | 112,46 | 110,70 | 112,16 | 0,83% | 1.938.263,00 |
| 12.04.2021 | 112,30 | 112,36 | 110,88 | 111,24 | -0,94% | 1.718.755,00 |
| 09.04.2021 | 111,54 | 112,38 | 110,48 | 112,30 | 1,08% | 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 |