176,800€
-0,37%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 177,77 | 178,14 | 176,64 | 176,80 | -0,46% | 3.513,00 |
| 09.05.2024 | 176,53 | 177,93 | 175,70 | 177,61 | 0,54% | 9.882,00 |
| 08.05.2024 | 174,03 | 177,16 | 173,92 | 176,66 | 1,44% | 9.960,00 |
| 07.05.2024 | 171,93 | 174,74 | 171,06 | 174,16 | 1,34% | 22.352,00 |
| 06.05.2024 | 170,77 | 171,85 | 169,36 | 171,85 | 0,72% | 11.487,00 |
| 03.05.2024 | 168,76 | 171,20 | 168,66 | 170,62 | 1,23% | 7.748,00 |
| 02.05.2024 | 170,35 | 170,43 | 167,60 | 168,54 | -0,80% | 5.374,00 |
| 30.04.2024 | 171,50 | 171,58 | 169,35 | 169,90 | -0,96% | 15.422,00 |
| 29.04.2024 | 174,32 | 174,36 | 171,06 | 171,54 | -1,44% | 8.875,00 |
| 26.04.2024 | 172,41 | 174,74 | 172,20 | 174,05 | 1,16% | 16.504,00 |
| 25.04.2024 | 175,13 | 175,13 | 168,46 | 172,05 | -1,86% | 28.577,00 |
| 24.04.2024 | 175,95 | 177,52 | 174,73 | 175,31 | -0,06% | 18.461,00 |
| 23.04.2024 | 169,28 | 175,63 | 169,28 | 175,42 | 4,93% | 33.561,00 |
| 22.04.2024 | 165,40 | 168,16 | 163,84 | 167,18 | 1,47% | 14.008,00 |
| 19.04.2024 | 167,10 | 168,24 | 163,30 | 164,75 | -1,75% | 18.696,00 |
| 18.04.2024 | 168,95 | 169,58 | 167,20 | 167,69 | -0,51% | 13.820,00 |
| 17.04.2024 | 170,09 | 171,14 | 168,17 | 168,55 | -1,03% | 7.951,00 |
| 16.04.2024 | 168,93 | 171,38 | 167,29 | 170,30 | 0,35% | 14.792,00 |
| 15.04.2024 | 170,74 | 173,48 | 169,44 | 169,71 | -0,12% | 17.115,00 |
| 12.04.2024 | 173,06 | 174,16 | 169,60 | 169,91 | -1,51% | 15.401,00 |
| 11.04.2024 | 171,23 | 173,19 | 169,60 | 172,52 | 0,57% | 13.369,00 |
| 10.04.2024 | 172,93 | 173,44 | 169,08 | 171,54 | -0,83% | 15.934,00 |
| 09.04.2024 | 176,72 | 176,97 | 171,36 | 172,97 | -2,12% | 26.196,00 |
| 08.04.2024 | 178,20 | 178,28 | 176,32 | 176,72 | -0,29% | 7.360,00 |
| 05.04.2024 | 175,94 | 177,98 | 173,92 | 177,24 | 0,33% | 11.896,00 |
| 04.04.2024 | 178,21 | 178,55 | 176,23 | 176,66 | -0,80% | 6.171,00 |
| 03.04.2024 | 177,51 | 179,54 | 176,56 | 178,09 | 0,02% | 9.630,00 |
| 02.04.2024 | 180,24 | 181,94 | 176,65 | 178,05 | -1,45% | 10.185,00 |
| 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 |