180,560€
-0,38%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 181,40 | 182,11 | 179,10 | 180,67 | -0,44% | 15.606,00 |
27.03.2024 | 182,15 | 184,48 | 181,45 | 181,46 | -0,23% | 11.117,00 |
26.03.2024 | 180,40 | 183,36 | 179,77 | 181,88 | 0,97% | 25.227,00 |
25.03.2024 | 180,53 | 180,98 | 177,96 | 180,13 | -0,24% | 11.632,00 |
22.03.2024 | 179,02 | 180,97 | 178,90 | 180,56 | 0,88% | 11.045,00 |
21.03.2024 | 175,29 | 180,85 | 174,34 | 178,98 | 2,51% | 20.090,00 |
20.03.2024 | 173,46 | 175,04 | 173,18 | 174,60 | 0,60% | 4.669,00 |
19.03.2024 | 172,02 | 173,64 | 170,66 | 173,56 | 0,82% | 12.808,00 |
18.03.2024 | 172,28 | 174,02 | 171,70 | 172,15 | -0,53% | 10.656,00 |
15.03.2024 | 173,96 | 175,94 | 171,89 | 173,07 | -0,54% | 13.425,00 |
14.03.2024 | 175,88 | 176,20 | 173,95 | 174,01 | -1,03% | 9.394,00 |
13.03.2024 | 177,26 | 177,39 | 174,86 | 175,82 | -0,83% | 12.517,00 |
12.03.2024 | 175,29 | 177,40 | 173,62 | 177,29 | 1,82% | 17.690,00 |
11.03.2024 | 175,23 | 176,16 | 172,32 | 174,12 | -1,24% | 15.761,00 |
08.03.2024 | 178,23 | 178,40 | 176,24 | 176,30 | -1,08% | 6.334,00 |
07.03.2024 | 174,58 | 178,91 | 174,35 | 178,22 | 1,92% | 10.651,00 |
06.03.2024 | 173,14 | 175,56 | 172,93 | 174,86 | 1,19% | 10.727,00 |
05.03.2024 | 175,34 | 176,40 | 172,08 | 172,80 | -1,76% | 14.130,00 |
04.03.2024 | 173,31 | 176,26 | 173,10 | 175,90 | 1,39% | 12.459,00 |
01.03.2024 | 173,62 | 174,92 | 171,66 | 173,48 | 0,01% | 9.201,00 |
29.02.2024 | 171,07 | 173,67 | 170,22 | 173,47 | 0,88% | 8.400,00 |
28.02.2024 | 174,18 | 174,83 | 171,90 | 171,96 | -1,38% | 13.906,00 |
27.02.2024 | 173,10 | 175,04 | 172,80 | 174,36 | 0,98% | 20.661,00 |
26.02.2024 | 169,77 | 173,42 | 168,83 | 172,66 | 1,51% | 20.475,00 |
23.02.2024 | 167,42 | 170,44 | 166,88 | 170,09 | 1,49% | 15.062,00 |
22.02.2024 | 163,43 | 168,04 | 163,08 | 167,60 | 3,26% | 12.758,00 |
21.02.2024 | 162,64 | 163,52 | 161,70 | 162,31 | -0,41% | 22.364,00 |
20.02.2024 | 163,60 | 164,56 | 162,42 | 162,98 | -0,52% | 9.464,00 |
19.02.2024 | 164,19 | 164,90 | 163,42 | 163,84 | 0,00% | 7.816,00 |
16.02.2024 | 164,29 | 165,44 | 163,46 | 163,84 | -0,40% | 16.094,00 |
15.02.2024 | 165,19 | 166,80 | 163,62 | 164,50 | -0,40% | 14.320,00 |
14.02.2024 | 162,17 | 165,27 | 161,90 | 165,16 | 1,84% | 13.434,00 |
13.02.2024 | 166,57 | 166,85 | 160,44 | 162,17 | -2,57% | 16.853,00 |
12.02.2024 | 168,18 | 168,64 | 166,21 | 166,45 | -1,06% | 9.146,00 |
09.02.2024 | 167,46 | 169,08 | 166,90 | 168,23 | 0,38% | 12.077,00 |
08.02.2024 | 167,95 | 169,42 | 167,06 | 167,60 | -0,39% | 9.316,00 |
07.02.2024 | 165,94 | 168,42 | 165,78 | 168,25 | 1,29% | 10.142,00 |
06.02.2024 | 164,40 | 167,74 | 164,40 | 166,10 | 0,95% | 10.953,00 |
05.02.2024 | 163,60 | 164,79 | 163,00 | 164,53 | 0,44% | 14.639,00 |
02.02.2024 | 163,35 | 165,94 | 162,52 | 163,81 | 0,69% | 20.525,00 |
01.02.2024 | 160,15 | 162,92 | 159,50 | 162,68 | 1,61% | 10.874,00 |
31.01.2024 | 161,52 | 162,44 | 160,06 | 160,10 | -1,06% | 9.096,00 |
30.01.2024 | 162,17 | 163,08 | 161,64 | 161,81 | -0,36% | 16.305,00 |
29.01.2024 | 159,42 | 162,63 | 159,05 | 162,39 | 1,71% | 23.992,00 |
26.01.2024 | 160,17 | 160,38 | 157,68 | 159,66 | -0,55% | 11.804,00 |
25.01.2024 | 159,70 | 162,40 | 157,66 | 160,55 | 0,16% | 32.944,00 |
24.01.2024 | 152,70 | 161,98 | 152,64 | 160,29 | 6,90% | 78.253,00 |
23.01.2024 | 150,02 | 150,36 | 147,88 | 149,94 | 0,07% | 12.804,00 |
22.01.2024 | 149,74 | 150,27 | 148,60 | 149,84 | 0,08% | 38.580,00 |
19.01.2024 | 147,38 | 149,90 | 147,36 | 149,72 | 1,55% | 14.388,00 |
18.01.2024 | 144,44 | 147,46 | 144,34 | 147,44 | 1,96% | 5.402,00 |
17.01.2024 | 143,24 | 144,78 | 143,04 | 144,60 | 0,39% | 2.616,00 |
16.01.2024 | 143,36 | 144,72 | 143,30 | 144,04 | 0,25% | 3.850,00 |
15.01.2024 | 145,00 | 145,08 | 143,56 | 143,68 | -0,62% | 6.370,00 |
12.01.2024 | 143,00 | 144,80 | 141,88 | 144,58 | 1,43% | 3.797,00 |
11.01.2024 | 142,66 | 143,68 | 141,54 | 142,54 | 0,35% | 2.953,00 |
10.01.2024 | 138,70 | 142,26 | 138,70 | 142,04 | 2,22% | 2.569,00 |
09.01.2024 | 139,26 | 139,76 | 137,50 | 138,96 | -0,06% | 1.835,00 |
08.01.2024 | 136,92 | 139,06 | 136,50 | 139,04 | 1,73% | 2.718,00 |
05.01.2024 | 136,12 | 137,52 | 134,62 | 136,68 | 0,77% | 5.778,00 |
04.01.2024 | 136,70 | 137,70 | 135,64 | 135,64 | -0,92% | 3.340,00 |
03.01.2024 | 136,96 | 138,60 | 136,64 | 136,90 | -0,07% | 3.869,00 |
02.01.2024 | 139,06 | 140,62 | 136,70 | 137,00 | -1,86% | 5.457,00 |
29.12.2023 | 140,28 | 140,48 | 139,26 | 139,60 | -0,29% | 4.241,00 |
28.12.2023 | 140,00 | 140,00 | 140,00 | 140,00 | -0,20% | - |
27.12.2023 | 138,86 | 140,30 | 138,22 | 140,28 | 1,42% | 2.927,00 |
22.12.2023 | 137,60 | 138,48 | 137,06 | 138,32 | 0,26% | 4.086,00 |
21.12.2023 | 138,14 | 138,80 | 137,08 | 137,96 | 0,23% | 8.140,00 |
20.12.2023 | 140,92 | 141,12 | 137,04 | 137,64 | -2,41% | 6.411,00 |
19.12.2023 | 141,70 | 142,54 | 141,04 | 141,04 | -0,49% | 1.769,00 |
18.12.2023 | 141,22 | 141,96 | 140,32 | 141,74 | 0,62% | 7.816,00 |
15.12.2023 | 141,78 | 142,82 | 140,84 | 140,86 | -0,79% | 5.967,00 |
14.12.2023 | 147,30 | 147,36 | 141,46 | 141,98 | -2,94% | 19.718,00 |
13.12.2023 | 146,82 | 148,02 | 145,66 | 146,28 | -0,08% | 5.506,00 |
12.12.2023 | 144,02 | 147,36 | 144,02 | 146,40 | -0,62% | 15.221,00 |
11.12.2023 | 147,66 | 148,38 | 145,72 | 147,32 | -0,65% | 13.960,00 |
08.12.2023 | 147,20 | 148,36 | 146,60 | 148,28 | 0,87% | 25.945,00 |
07.12.2023 | 146,20 | 147,36 | 146,14 | 147,00 | 0,41% | 14.243,00 |
06.12.2023 | 147,34 | 149,04 | 146,40 | 146,40 | -0,56% | 11.249,00 |
05.12.2023 | 145,94 | 147,40 | 145,82 | 147,22 | 0,27% | 11.407,00 |
04.12.2023 | 146,18 | 147,34 | 145,86 | 146,82 | -0,15% | 7.559,00 |
01.12.2023 | 145,44 | 147,04 | 145,44 | 147,04 | 0,81% | 17.996,00 |
30.11.2023 | 144,90 | 146,56 | 144,90 | 145,86 | 1,04% | 8.568,00 |
29.11.2023 | 142,18 | 144,94 | 141,76 | 144,36 | 1,78% | 17.000,00 |
28.11.2023 | 138,90 | 142,52 | 138,90 | 141,84 | 0,21% | 12.235,00 |
27.11.2023 | 141,54 | 141,54 | 141,54 | 141,54 | 3,31% | - |
24.11.2023 | 141,62 | 142,04 | 133,08 | 137,00 | -3,48% | 8.452,00 |
23.11.2023 | 140,42 | 142,50 | 140,42 | 141,94 | 0,91% | 6.111,00 |
22.11.2023 | 139,10 | 142,00 | 138,84 | 140,66 | 0,82% | 20.547,00 |
21.11.2023 | 139,54 | 140,50 | 139,16 | 139,52 | -0,11% | 12.740,00 |
20.11.2023 | 136,90 | 140,00 | 136,56 | 139,68 | 2,00% | 20.940,00 |
17.11.2023 | 136,50 | 137,72 | 136,42 | 136,94 | 0,23% | 9.093,00 |
16.11.2023 | 136,44 | 137,50 | 136,22 | 136,62 | 0,06% | 9.873,00 |
15.11.2023 | 135,88 | 137,00 | 135,40 | 136,54 | 0,66% | 6.945,00 |
14.11.2023 | 135,08 | 137,24 | 134,84 | 135,64 | 0,28% | 13.750,00 |
13.11.2023 | 134,88 | 135,42 | 134,42 | 135,26 | -0,07% | 8.454,00 |
10.11.2023 | 133,24 | 135,48 | 133,24 | 135,36 | 1,41% | 11.650,00 |
09.11.2023 | 132,68 | 134,64 | 132,40 | 133,48 | 0,66% | 10.611,00 |
08.11.2023 | 130,90 | 133,14 | 130,46 | 132,60 | 0,93% | 16.755,00 |
07.11.2023 | 128,12 | 132,34 | 128,02 | 131,38 | 2,07% | 11.929,00 |