Börse:
100,240€
0,70%
Echtzeit-Aktienkurs SAP SE O.N.
Bid:
100,240€
Ask:
100,240€
Aktienkurse zur SAP SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2020 | 101,00 | 102,14 | 100,24 | 100,28 | -1,22% | 3.102.238,00 |
| 11.11.2020 | 99,80 | 101,84 | 99,70 | 101,52 | 2,45% | 3.926.755,00 |
| 10.11.2020 | 99,88 | 101,46 | 98,44 | 99,09 | 0,12% | 5.525.046,00 |
| 09.11.2020 | 99,77 | 103,34 | 98,37 | 98,97 | 1,77% | 8.836.477,00 |
| 06.11.2020 | 97,50 | 98,80 | 95,96 | 97,25 | -0,98% | 4.410.580,00 |
| 05.11.2020 | 98,70 | 99,80 | 97,55 | 98,21 | 1,51% | 6.031.481,00 |
| 04.11.2020 | 93,28 | 97,04 | 93,11 | 96,75 | 2,98% | 5.385.873,00 |
| 03.11.2020 | 91,23 | 94,43 | 90,56 | 93,95 | 4,18% | 5.304.596,00 |
| 02.11.2020 | 92,20 | 92,55 | 89,93 | 90,18 | -1,43% | 6.750.240,00 |
| 30.10.2020 | 92,65 | 93,71 | 90,65 | 91,49 | -1,90% | 6.772.568,00 |
| 29.10.2020 | 92,48 | 94,17 | 90,70 | 93,26 | 1,11% | 8.118.477,00 |
| 28.10.2020 | 96,95 | 97,16 | 91,91 | 92,24 | -4,86% | 11.914.772,00 |
| 27.10.2020 | 100,00 | 101,24 | 96,84 | 96,95 | -0,56% | 14.314.818,00 |
| 26.10.2020 | 100,00 | 105,40 | 96,34 | 97,50 | -21,94% | 22.200.336,00 |
| 23.10.2020 | 124,50 | 125,32 | 124,08 | 124,90 | 0,32% | 1.746.267,00 |
| 22.10.2020 | 124,28 | 124,80 | 122,60 | 124,50 | -0,34% | 2.360.335,00 |
| 21.10.2020 | 127,94 | 127,98 | 124,84 | 124,92 | -2,05% | 2.433.244,00 |
| 20.10.2020 | 130,78 | 131,34 | 127,54 | 127,54 | -2,64% | 1.948.091,00 |
| 19.10.2020 | 133,16 | 134,34 | 131,00 | 131,00 | -1,39% | 1.413.353,00 |
| 16.10.2020 | 131,20 | 134,10 | 130,56 | 132,84 | 1,75% | 1.982.619,00 |
| 15.10.2020 | 132,58 | 133,16 | 129,52 | 130,56 | -2,80% | 2.092.833,00 |
| 14.10.2020 | 134,42 | 135,62 | 133,96 | 134,32 | 0,18% | 1.168.173,00 |
| 13.10.2020 | 134,30 | 134,70 | 132,78 | 134,08 | -0,22% | 1.326.801,00 |
| 12.10.2020 | 133,50 | 134,64 | 132,64 | 134,38 | 0,99% | 1.157.483,00 |
| 09.10.2020 | 132,34 | 133,08 | 131,12 | 133,06 | 0,54% | 1.506.407,00 |
| 08.10.2020 | 131,22 | 132,82 | 130,72 | 132,34 | 1,50% | 1.563.472,00 |
| 07.10.2020 | 131,90 | 131,98 | 129,48 | 130,38 | -0,82% | 1.654.910,00 |
| 06.10.2020 | 132,86 | 132,86 | 130,72 | 131,46 | -0,71% | 1.379.980,00 |
| 05.10.2020 | 133,12 | 133,50 | 131,50 | 132,40 | -0,27% | 1.229.708,00 |
| 02.10.2020 | 132,10 | 133,54 | 131,50 | 132,76 | -0,73% | 1.417.115,00 |
| 01.10.2020 | 134,44 | 134,56 | 132,44 | 133,74 | 0,74% | 1.575.372,00 |
| 30.09.2020 | 133,00 | 134,16 | 131,58 | 132,76 | -1,04% | 1.911.468,00 |
| 29.09.2020 | 133,92 | 134,38 | 133,08 | 134,16 | -0,37% | 1.286.122,00 |
| 28.09.2020 | 130,98 | 134,86 | 130,36 | 134,66 | 3,62% | 2.404.084,00 |
| 25.09.2020 | 131,92 | 131,96 | 127,20 | 129,96 | -1,52% | 2.232.956,00 |
| 24.09.2020 | 130,64 | 132,20 | 129,72 | 131,96 | -0,03% | 1.784.629,00 |
| 23.09.2020 | 134,26 | 134,84 | 132,00 | 132,00 | -0,38% | 1.486.774,00 |
| 22.09.2020 | 132,04 | 133,88 | 132,04 | 132,50 | 1,15% | 2.181.539,00 |
| 21.09.2020 | 135,00 | 135,54 | 130,44 | 131,00 | -3,32% | 2.611.450,00 |
| 18.09.2020 | 135,30 | 138,12 | 135,06 | 135,50 | -0,01% | 6.750.513,00 |
| 17.09.2020 | 133,44 | 136,36 | 133,12 | 135,52 | -0,32% | 1.575.107,00 |
| 16.09.2020 | 136,46 | 137,64 | 135,10 | 135,96 | 0,50% | 1.639.969,00 |
| 15.09.2020 | 135,98 | 136,34 | 134,92 | 135,28 | -0,21% | 1.378.521,00 |
| 14.09.2020 | 136,72 | 137,30 | 135,10 | 135,56 | 0,04% | 1.090.646,00 |
| 11.09.2020 | 136,50 | 136,90 | 134,04 | 135,50 | -0,38% | 1.558.938,00 |
| 10.09.2020 | 138,34 | 138,48 | 135,36 | 136,02 | -1,09% | 1.567.887,00 |
| 09.09.2020 | 132,66 | 137,92 | 132,52 | 137,52 | 3,06% | 1.936.110,00 |
| 08.09.2020 | 136,50 | 136,68 | 131,88 | 133,44 | -2,47% | 2.137.498,00 |
| 07.09.2020 | 133,84 | 137,00 | 133,42 | 136,82 | 2,98% | 1.212.227,00 |
| 04.09.2020 | 135,38 | 137,38 | 130,48 | 132,86 | -3,25% | 3.145.260,00 |
| 03.09.2020 | 142,44 | 143,32 | 136,36 | 137,32 | -2,95% | 2.355.908,00 |
| 02.09.2020 | 140,26 | 142,40 | 139,40 | 141,50 | 2,06% | 2.284.225,00 |
| 01.09.2020 | 139,64 | 140,80 | 137,48 | 138,64 | 0,43% | 1.785.599,00 |
| 31.08.2020 | 140,22 | 140,64 | 137,58 | 138,04 | -1,23% | 1.656.416,00 |
| 28.08.2020 | 140,38 | 140,74 | 138,80 | 139,76 | -0,43% | 1.449.213,00 |
| 27.08.2020 | 142,74 | 142,88 | 140,08 | 140,36 | -1,34% | 1.504.126,00 |
| 26.08.2020 | 139,88 | 142,26 | 139,24 | 142,26 | 2,15% | 1.442.643,00 |
| 25.08.2020 | 139,22 | 140,52 | 138,86 | 139,26 | 0,48% | 1.458.054,00 |
| 24.08.2020 | 137,00 | 139,32 | 137,00 | 138,60 | 2,06% | 1.425.467,00 |
| 21.08.2020 | 137,50 | 138,00 | 134,70 | 135,80 | -0,54% | 2.025.280,00 |
| 20.08.2020 | 135,50 | 136,88 | 134,78 | 136,54 | -0,22% | 1.533.941,00 |
| 19.08.2020 | 135,04 | 137,42 | 134,80 | 136,84 | 1,12% | 1.248.577,00 |
| 18.08.2020 | 135,28 | 137,42 | 134,68 | 135,32 | -0,25% | 1.577.919,00 |
| 17.08.2020 | 135,00 | 136,38 | 135,00 | 135,66 | 0,31% | 951.666,00 |
| 14.08.2020 | 136,54 | 137,18 | 135,06 | 135,24 | -1,37% | 1.258.424,00 |
| 13.08.2020 | 137,48 | 137,84 | 135,84 | 137,12 | -0,70% | 1.432.603,00 |
| 12.08.2020 | 136,66 | 138,14 | 135,06 | 138,08 | 0,71% | 1.550.526,00 |
| 11.08.2020 | 135,62 | 138,12 | 134,56 | 137,10 | 1,60% | 2.024.722,00 |
| 10.08.2020 | 136,52 | 136,92 | 134,20 | 134,94 | -1,66% | 1.492.682,00 |
| 07.08.2020 | 135,46 | 137,48 | 134,90 | 137,22 | 1,46% | 1.527.331,00 |
| 06.08.2020 | 135,86 | 137,84 | 134,92 | 135,24 | -0,56% | 1.582.722,00 |
| 05.08.2020 | 136,20 | 137,16 | 135,90 | 136,00 | 0,50% | 1.568.042,00 |
| 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 |