Echtzeit-Aktienkurs SAP ADR
Bid:
Ask:
Aktienkurse zur SAP ADR Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 123,01 | 123,53 | 123,01 | 123,53 | -0,06% | - |
25.02.2021 | 123,66 | 123,79 | 123,59 | 123,60 | -2,44% | - |
24.02.2021 | 126,53 | 126,70 | 126,53 | 126,69 | 1,57% | - |
23.02.2021 | 125,15 | 125,83 | 123,76 | 124,74 | -0,80% | - |
22.02.2021 | 126,18 | 126,54 | 125,51 | 125,74 | -0,86% | - |
19.02.2021 | 127,28 | 127,69 | 126,47 | 126,83 | -1,40% | - |
18.02.2021 | 126,75 | 129,20 | 126,59 | 128,63 | 1,74% | - |
17.02.2021 | 125,93 | 126,73 | 125,21 | 126,43 | -3,25% | - |
16.02.2021 | 131,27 | 131,47 | 130,31 | 130,68 | -0,93% | - |
12.02.2021 | 131,19 | 132,07 | 130,86 | 131,91 | -0,60% | - |
11.02.2021 | 132,26 | 132,86 | 131,70 | 132,71 | 2,30% | - |
10.02.2021 | 130,14 | 130,43 | 129,29 | 129,73 | -1,49% | - |
09.02.2021 | 131,37 | 132,12 | 131,26 | 131,69 | 0,17% | - |
08.02.2021 | 131,57 | 131,78 | 130,63 | 131,46 | 0,81% | - |
05.02.2021 | 130,61 | 130,86 | 130,11 | 130,41 | -1,53% | - |
04.02.2021 | 132,62 | 132,63 | 132,28 | 132,44 | 1,46% | - |
03.02.2021 | 129,91 | 131,49 | 129,89 | 130,54 | 0,87% | - |
02.02.2021 | 130,07 | 130,51 | 128,79 | 129,41 | -0,14% | - |
01.02.2021 | 129,60 | 129,89 | 129,45 | 129,60 | 2,44% | - |
29.01.2021 | 129,44 | 130,40 | 126,12 | 126,51 | -2,98% | - |
28.01.2021 | 131,02 | 132,68 | 130,23 | 130,39 | -1,13% | - |
27.01.2021 | 132,70 | 133,43 | 131,26 | 131,88 | -2,26% | - |
26.01.2021 | 133,62 | 134,98 | 133,27 | 134,93 | 3,84% | - |
25.01.2021 | 127,75 | 130,45 | 126,72 | 129,94 | 1,64% | - |
22.01.2021 | 126,87 | 128,33 | 126,87 | 127,85 | 0,00% | - |
21.01.2021 | 127,89 | 128,03 | 127,72 | 127,85 | 0,16% | - |
20.01.2021 | 127,01 | 128,13 | 126,71 | 127,65 | 0,35% | - |
19.01.2021 | 126,15 | 127,30 | 125,74 | 127,21 | 1,74% | - |
15.01.2021 | 124,60 | 125,81 | 124,34 | 125,04 | -0,91% | - |
14.01.2021 | 126,39 | 127,30 | 125,90 | 126,18 | -1,61% | - |
13.01.2021 | 128,97 | 129,07 | 127,93 | 128,25 | -0,79% | - |
12.01.2021 | 128,95 | 129,69 | 127,90 | 129,27 | 0,04% | - |
11.01.2021 | 129,41 | 129,84 | 128,83 | 129,22 | -1,45% | - |
08.01.2021 | 129,01 | 131,41 | 129,00 | 131,13 | 1,68% | - |
07.01.2021 | 128,50 | 129,51 | 127,75 | 128,96 | -0,70% | - |
06.01.2021 | 129,75 | 129,87 | 129,55 | 129,87 | -0,02% | - |
05.01.2021 | 129,36 | 130,52 | 128,86 | 129,89 | 0,45% | - |
04.01.2021 | 130,13 | 130,13 | 127,58 | 129,31 | -0,61% | - |
31.12.2020 | 130,47 | 130,71 | 129,62 | 130,11 | -0,49% | - |
30.12.2020 | 130,75 | 131,40 | 130,38 | 130,74 | 0,39% | - |
29.12.2020 | 130,23 | 130,23 | 130,23 | 130,23 | -0,36% | - |
28.12.2020 | 128,20 | 131,14 | 128,11 | 130,71 | 3,69% | - |
24.12.2020 | 126,12 | 128,07 | 124,37 | 126,05 | 0,09% | - |
23.12.2020 | 126,08 | 126,66 | 125,78 | 125,94 | -0,23% | - |
22.12.2020 | 126,27 | 126,65 | 125,55 | 126,23 | 0,85% | - |
21.12.2020 | 123,64 | 125,67 | 123,56 | 125,16 | -1,69% | - |
18.12.2020 | 126,52 | 127,84 | 126,51 | 127,32 | 0,94% | - |
17.12.2020 | 128,61 | 128,84 | 117,81 | 126,13 | 0,58% | - |
16.12.2020 | 124,58 | 125,55 | 124,45 | 125,40 | 2,74% | - |
15.12.2020 | 122,66 | 123,31 | 122,05 | 122,05 | 0,59% | - |
14.12.2020 | 121,40 | 121,40 | 121,33 | 121,33 | 0,63% | - |
11.12.2020 | 121,63 | 121,73 | 119,86 | 120,57 | -1,93% | - |
10.12.2020 | 122,18 | 123,31 | 122,02 | 122,94 | -3,17% | - |
09.12.2020 | 124,55 | 126,97 | 122,17 | 126,97 | 3,36% | - |
08.12.2020 | 122,91 | 124,22 | 120,67 | 122,85 | 1,49% | - |
07.12.2020 | 123,55 | 123,85 | 120,46 | 121,05 | -2,88% | - |
04.12.2020 | 124,13 | 124,85 | 124,10 | 124,64 | 1,91% | - |
03.12.2020 | 122,55 | 123,10 | 122,10 | 122,31 | -0,11% | - |
02.12.2020 | 122,26 | 122,86 | 121,96 | 122,44 | -0,47% | - |
01.12.2020 | 123,02 | 123,02 | 123,02 | 123,02 | 1,56% | - |
30.11.2020 | 120,87 | 121,79 | 120,04 | 121,14 | 1,59% | - |
27.11.2020 | 119,82 | 120,13 | 119,09 | 119,24 | 1,20% | - |
25.11.2020 | 117,46 | 118,12 | 116,31 | 117,82 | 0,90% | - |
24.11.2020 | 116,70 | 116,92 | 115,74 | 116,77 | -0,31% | - |
23.11.2020 | 116,94 | 117,60 | 116,20 | 117,13 | 0,11% | - |
20.11.2020 | 117,33 | 117,70 | 116,74 | 117,01 | -2,83% | - |
19.11.2020 | 118,29 | 120,46 | 118,29 | 120,41 | 2,02% | - |
18.11.2020 | 119,40 | 119,49 | 118,03 | 118,03 | 0,98% | - |
17.11.2020 | 117,27 | 117,45 | 116,57 | 116,89 | -1,65% | - |
16.11.2020 | 119,98 | 120,00 | 118,44 | 118,85 | -1,18% | - |
13.11.2020 | 119,85 | 120,52 | 119,39 | 120,27 | 2,48% | - |
12.11.2020 | 118,93 | 119,13 | 117,18 | 117,36 | -1,77% | - |
11.11.2020 | 118,92 | 119,77 | 118,78 | 119,48 | 2,38% | - |
10.11.2020 | 118,26 | 118,62 | 116,48 | 116,70 | 0,97% | - |
09.11.2020 | 0,00 | 118,54 | 0,00 | 115,58 | 0,20% | - |
06.11.2020 | 125,01 | 125,01 | 114,97 | 115,34 | -0,32% | - |
05.11.2020 | 116,60 | 116,77 | 114,14 | 115,71 | 2,83% | - |
04.11.2020 | 111,76 | 113,83 | 111,74 | 112,53 | 2,63% | - |
03.11.2020 | 109,26 | 110,73 | 109,15 | 109,65 | 3,99% | - |
02.11.2020 | 0,00 | 105,84 | 0,00 | 105,44 | -0,95% | - |
30.10.2020 | 106,92 | 108,26 | 105,67 | 106,46 | -2,36% | - |
29.10.2020 | 106,86 | 109,93 | 106,77 | 109,03 | 1,04% | - |
28.10.2020 | 109,63 | 109,74 | 107,68 | 107,90 | -5,85% | - |
27.10.2020 | 118,34 | 118,34 | 113,86 | 114,61 | -0,24% | - |
26.10.2020 | 115,56 | 115,87 | 113,30 | 114,89 | -21,24% | - |
23.10.2020 | 147,86 | 149,92 | 145,88 | 145,88 | -1,20% | - |
22.10.2020 | 146,46 | 148,65 | 145,40 | 147,65 | -0,41% | - |
21.10.2020 | 149,47 | 149,82 | 148,09 | 148,25 | -1,53% | - |
20.10.2020 | 0,00 | 152,63 | 0,00 | 150,56 | -2,69% | - |
19.10.2020 | 0,00 | 155,73 | 0,00 | 154,72 | -0,10% | - |
16.10.2020 | 156,05 | 157,26 | 154,80 | 154,87 | 0,63% | - |
15.10.2020 | 153,80 | 154,21 | 0,00 | 153,90 | -2,17% | - |
14.10.2020 | 158,75 | 158,75 | 156,50 | 157,32 | 0,33% | - |
13.10.2020 | 156,88 | 157,70 | 155,94 | 156,79 | -1,16% | - |
12.10.2020 | 158,16 | 159,52 | 157,97 | 158,63 | 1,08% | - |
09.10.2020 | 156,77 | 157,74 | 156,52 | 156,94 | 0,62% | - |
08.10.2020 | 155,80 | 156,31 | 155,11 | 155,97 | 1,13% | - |
07.10.2020 | 153,06 | 154,70 | 152,35 | 154,23 | 0,21% | - |
06.10.2020 | 155,24 | 156,25 | 153,63 | 153,91 | -2,00% | - |
05.10.2020 | 155,50 | 157,04 | 155,33 | 157,04 | 1,64% | - |