Börse:
92,190€
-0,88%
Echtzeit-Aktienkurs SAP SE
Bid:
92,190€
Ask:
92,190€
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 92,34 | 93,69 | 92,09 | 92,18 | -0,89% | - |
| 23.05.2022 | 93,46 | 93,52 | 92,23 | 93,01 | 1,08% | 2.007.998,00 |
| 20.05.2022 | 90,52 | 92,64 | 90,21 | 92,02 | 1,98% | 3.356.786,00 |
| 19.05.2022 | 88,00 | 90,43 | 86,81 | 90,23 | -1,39% | 3.836.719,00 |
| 18.05.2022 | 93,48 | 93,98 | 91,50 | 91,50 | -2,60% | 2.641.928,00 |
| 17.05.2022 | 93,83 | 95,03 | 92,87 | 93,94 | 0,75% | 1.900.296,00 |
| 16.05.2022 | 94,54 | 94,77 | 92,85 | 93,24 | -1,83% | 1.777.379,00 |
| 13.05.2022 | 94,67 | 94,98 | 93,54 | 94,98 | 1,69% | 2.216.078,00 |
| 12.05.2022 | 90,72 | 93,93 | 90,67 | 93,40 | 0,35% | 2.631.400,00 |
| 11.05.2022 | 91,87 | 93,07 | 90,55 | 93,07 | 1,54% | 2.658.856,00 |
| 10.05.2022 | 92,56 | 93,18 | 91,14 | 91,66 | 0,98% | 2.187.466,00 |
| 09.05.2022 | 90,60 | 91,81 | 89,97 | 90,77 | -0,95% | 2.818.656,00 |
| 06.05.2022 | 94,40 | 94,58 | 90,33 | 91,64 | -3,76% | 3.724.054,00 |
| 05.05.2022 | 96,42 | 97,30 | 94,80 | 95,22 | 1,85% | 2.571.197,00 |
| 04.05.2022 | 94,54 | 94,81 | 93,44 | 93,49 | -1,85% | 1.923.272,00 |
| 03.05.2022 | 97,38 | 97,46 | 94,41 | 95,25 | -1,31% | 2.792.741,00 |
| 02.05.2022 | 96,10 | 96,98 | 95,36 | 96,51 | -1,08% | 2.415.261,00 |
| 29.04.2022 | 97,68 | 98,74 | 97,12 | 97,56 | 0,83% | 2.908.340,00 |
| 28.04.2022 | 94,87 | 96,86 | 94,72 | 96,76 | 1,93% | 2.865.967,00 |
| 27.04.2022 | 94,88 | 95,73 | 93,86 | 94,93 | 0,39% | 3.297.911,00 |
| 26.04.2022 | 96,88 | 97,31 | 94,33 | 94,56 | -1,23% | 3.008.442,00 |
| 25.04.2022 | 94,98 | 96,74 | 94,81 | 95,74 | -1,88% | 3.335.107,00 |
| 22.04.2022 | 96,57 | 97,92 | 94,04 | 97,57 | -2,00% | 5.263.431,00 |
| 21.04.2022 | 98,61 | 100,08 | 98,24 | 99,56 | 1,10% | 2.354.354,00 |
| 20.04.2022 | 95,96 | 98,65 | 95,94 | 98,48 | 1,35% | 2.346.667,00 |
| 19.04.2022 | 96,02 | 97,19 | 95,31 | 97,17 | 0,01% | 3.173.230,00 |
| 14.04.2022 | 97,37 | 98,20 | 96,73 | 97,16 | 0,32% | 3.774.096,00 |
| 13.04.2022 | 97,73 | 97,73 | 96,03 | 96,85 | -1,50% | 2.960.712,00 |
| 12.04.2022 | 98,00 | 98,81 | 97,00 | 98,32 | -1,03% | 3.161.521,00 |
| 11.04.2022 | 99,05 | 99,95 | 98,56 | 99,34 | -1,08% | 1.907.113,00 |
| 08.04.2022 | 100,48 | 100,90 | 99,41 | 100,42 | 0,70% | 2.054.134,00 |
| 07.04.2022 | 100,40 | 100,64 | 99,46 | 99,72 | -0,86% | 2.411.034,00 |
| 06.04.2022 | 101,88 | 102,68 | 100,04 | 100,58 | -1,08% | 3.107.903,00 |
| 05.04.2022 | 102,34 | 103,06 | 100,72 | 101,68 | 0,10% | 1.837.700,00 |
| 04.04.2022 | 100,06 | 102,14 | 98,50 | 101,58 | 1,83% | 2.372.402,00 |
| 01.04.2022 | 101,10 | 101,26 | 99,75 | 99,75 | -1,35% | 2.022.783,00 |
| 31.03.2022 | 102,02 | 103,78 | 101,02 | 101,12 | -0,92% | 2.947.134,00 |
| 30.03.2022 | 103,30 | 103,34 | 101,34 | 102,06 | -1,32% | 2.128.404,00 |
| 29.03.2022 | 102,40 | 104,18 | 101,90 | 103,42 | 2,42% | 2.523.791,00 |
| 28.03.2022 | 100,72 | 102,06 | 100,48 | 100,98 | 0,12% | 1.906.610,00 |
| 25.03.2022 | 100,18 | 102,06 | 100,02 | 100,86 | 0,44% | 1.783.145,00 |
| 24.03.2022 | 101,32 | 101,32 | 99,64 | 100,42 | -0,28% | 2.147.765,00 |
| 23.03.2022 | 102,16 | 103,00 | 100,28 | 100,70 | -1,76% | 2.008.752,00 |
| 22.03.2022 | 101,54 | 102,50 | 100,70 | 102,50 | 0,59% | 2.390.878,00 |
| 21.03.2022 | 101,50 | 102,98 | 100,78 | 101,90 | -1,74% | 2.480.924,00 |
| 18.03.2022 | 103,80 | 103,82 | 101,24 | 103,70 | -0,04% | 4.643.157,00 |
| 17.03.2022 | 104,32 | 104,40 | 102,66 | 103,74 | 0,88% | 2.279.771,00 |
| 16.03.2022 | 102,48 | 103,80 | 101,84 | 102,84 | 2,29% | 3.467.971,00 |
| 15.03.2022 | 100,26 | 101,26 | 99,03 | 100,54 | -0,63% | 2.521.724,00 |
| 14.03.2022 | 100,00 | 102,10 | 99,30 | 101,18 | 1,61% | 2.563.415,00 |
| 11.03.2022 | 98,11 | 101,78 | 97,54 | 99,58 | 1,59% | 3.672.556,00 |
| 10.03.2022 | 100,20 | 100,28 | 97,66 | 98,02 | -3,35% | 4.305.802,00 |
| 09.03.2022 | 98,21 | 101,42 | 97,59 | 101,42 | 5,22% | 4.482.058,00 |
| 08.03.2022 | 96,60 | 99,12 | 95,68 | 96,39 | -0,90% | 4.880.436,00 |
| 07.03.2022 | 95,00 | 99,26 | 94,97 | 97,27 | 0,52% | 5.885.943,00 |
| 04.03.2022 | 97,38 | 99,04 | 96,77 | 96,77 | -2,47% | 5.821.601,00 |
| 03.03.2022 | 99,76 | 101,34 | 99,15 | 99,22 | -1,65% | 3.191.208,00 |
| 02.03.2022 | 98,52 | 101,74 | 98,51 | 100,88 | 2,02% | 4.216.940,00 |
| 01.03.2022 | 100,78 | 100,84 | 97,96 | 98,88 | -2,41% | 3.794.964,00 |
| 28.02.2022 | 99,19 | 101,50 | 99,00 | 101,32 | -0,08% | 4.094.935,00 |
| 25.02.2022 | 100,00 | 101,58 | 98,55 | 101,40 | 4,02% | 4.190.271,00 |
| 24.02.2022 | 95,00 | 99,00 | 94,48 | 97,48 | -2,13% | 7.678.830,00 |
| 23.02.2022 | 100,74 | 101,56 | 99,54 | 99,60 | -0,46% | 2.939.788,00 |
| 22.02.2022 | 98,00 | 100,92 | 97,27 | 100,06 | -0,95% | 4.172.126,00 |
| 21.02.2022 | 103,00 | 103,80 | 99,72 | 101,02 | -1,21% | 2.678.619,00 |
| 18.02.2022 | 104,08 | 105,08 | 102,26 | 102,26 | -2,85% | 3.381.642,00 |
| 17.02.2022 | 105,02 | 106,06 | 104,72 | 105,26 | -0,23% | 2.212.242,00 |
| 16.02.2022 | 106,32 | 106,94 | 104,76 | 105,50 | -0,19% | 2.399.920,00 |
| 15.02.2022 | 104,70 | 106,74 | 104,40 | 105,70 | 0,30% | 2.803.587,00 |
| 14.02.2022 | 105,22 | 105,50 | 103,10 | 105,38 | -1,97% | 4.168.719,00 |
| 11.02.2022 | 108,12 | 108,94 | 107,44 | 107,50 | -1,65% | 2.560.394,00 |
| 10.02.2022 | 110,00 | 110,38 | 108,22 | 109,30 | -0,42% | 3.068.100,00 |
| 09.02.2022 | 110,24 | 111,34 | 109,22 | 109,76 | 0,02% | 2.981.103,00 |
| 08.02.2022 | 111,16 | 111,20 | 109,22 | 109,74 | -1,31% | 2.608.648,00 |
| 07.02.2022 | 110,00 | 112,10 | 109,68 | 111,20 | 1,85% | 2.721.057,00 |
| 04.02.2022 | 108,86 | 110,26 | 108,40 | 109,18 | 0,07% | 2.968.119,00 |
| 03.02.2022 | 111,14 | 111,40 | 108,88 | 109,10 | -2,68% | 2.953.593,00 |
| 02.02.2022 | 113,40 | 113,86 | 112,04 | 112,10 | -0,80% | 2.335.910,00 |
| 01.02.2022 | 111,78 | 113,66 | 111,14 | 113,00 | 2,36% | 3.251.301,00 |
| 31.01.2022 | 109,78 | 110,54 | 107,94 | 110,40 | 2,05% | 3.746.289,00 |
| 28.01.2022 | 110,30 | 110,36 | 106,66 | 108,18 | -2,40% | 5.160.735,00 |
| 27.01.2022 | 114,00 | 114,50 | 107,58 | 110,84 | -5,97% | 7.324.788,00 |
| 26.01.2022 | 117,04 | 118,70 | 116,90 | 117,88 | 1,08% | 2.039.556,00 |
| 25.01.2022 | 116,98 | 117,14 | 115,22 | 116,62 | 0,53% | 2.318.840,00 |
| 24.01.2022 | 119,64 | 120,32 | 116,00 | 116,00 | -4,29% | 3.498.066,00 |
| 21.01.2022 | 121,00 | 122,06 | 120,34 | 121,20 | -1,45% | 2.546.389,00 |
| 20.01.2022 | 121,62 | 123,16 | 120,72 | 122,98 | 1,28% | 1.802.142,00 |
| 19.01.2022 | 119,14 | 122,00 | 119,00 | 121,42 | 0,38% | 1.842.382,00 |
| 18.01.2022 | 121,76 | 121,76 | 119,36 | 120,96 | -1,27% | 2.200.311,00 |
| 17.01.2022 | 121,42 | 122,70 | 120,40 | 122,52 | 1,69% | 1.268.851,00 |
| 14.01.2022 | 120,50 | 123,54 | 118,26 | 120,48 | -0,02% | 3.394.621,00 |
| 13.01.2022 | 121,48 | 121,64 | 119,44 | 120,50 | -1,44% | 2.083.432,00 |
| 12.01.2022 | 123,24 | 123,40 | 121,62 | 122,26 | 0,46% | 1.865.782,00 |
| 11.01.2022 | 121,94 | 123,60 | 121,22 | 121,70 | 0,80% | 2.141.555,00 |
| 10.01.2022 | 121,88 | 122,56 | 120,58 | 120,74 | -0,45% | 1.907.600,00 |
| 07.01.2022 | 121,30 | 121,76 | 120,22 | 121,28 | -0,54% | 1.923.600,00 |
| 06.01.2022 | 122,34 | 123,32 | 120,54 | 121,94 | -2,31% | 2.205.497,00 |
| 05.01.2022 | 123,48 | 125,32 | 122,96 | 124,82 | 0,35% | 1.524.033,00 |
| 04.01.2022 | 124,90 | 125,40 | 123,92 | 124,38 | 0,11% | 1.344.951,00 |
| 03.01.2022 | 123,36 | 124,54 | 122,78 | 124,24 | -0,53% | 1.551.213,00 |