184,420$
3,50%
Echtzeit-Aktienkurs SAP ADR
Bid:
Ask:
Aktienkurse zur SAP ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 176,59 | 178,99 | 176,14 | 178,18 | 1,37% | 1.062.911,00 |
| 19.04.2024 | 178,21 | 178,63 | 175,08 | 175,77 | -1,61% | 954.206,00 |
| 18.04.2024 | 179,91 | 180,83 | 178,08 | 178,64 | -0,72% | 1.502.909,00 |
| 17.04.2024 | 181,76 | 181,76 | 179,23 | 179,94 | -0,34% | 489.789,00 |
| 16.04.2024 | 181,50 | 182,34 | 180,13 | 180,56 | 0,18% | 799.423,00 |
| 15.04.2024 | 184,17 | 184,45 | 180,20 | 180,23 | -0,30% | 529.741,00 |
| 12.04.2024 | 181,59 | 182,75 | 180,57 | 180,78 | -2,63% | 986.987,00 |
| 11.04.2024 | 183,98 | 185,97 | 181,99 | 185,67 | 0,79% | 1.037.220,00 |
| 10.04.2024 | 184,88 | 185,83 | 183,50 | 184,22 | -1,95% | 682.379,00 |
| 09.04.2024 | 189,80 | 190,13 | 186,71 | 187,89 | -1,95% | 995.403,00 |
| 08.04.2024 | 192,78 | 193,46 | 191,59 | 191,63 | -0,10% | 519.609,00 |
| 05.04.2024 | 191,41 | 193,23 | 190,95 | 191,82 | 0,41% | 639.292,00 |
| 04.04.2024 | 193,22 | 194,02 | 191,03 | 191,03 | -1,14% | 1.249.411,00 |
| 03.04.2024 | 190,96 | 193,58 | 190,87 | 193,24 | 0,58% | 870.007,00 |
| 02.04.2024 | 192,33 | 192,55 | 190,33 | 192,12 | -1,99% | 644.920,00 |
| 01.04.2024 | 196,37 | 197,02 | 195,38 | 196,03 | 0,51% | 554.245,00 |
| 28.03.2024 | 195,49 | 196,30 | 194,50 | 195,03 | -1,05% | 376.225,00 |
| 27.03.2024 | 199,20 | 199,29 | 196,28 | 197,09 | 0,22% | 852.713,00 |
| 26.03.2024 | 197,68 | 198,56 | 196,58 | 196,66 | 0,71% | 557.011,00 |
| 25.03.2024 | 195,15 | 196,24 | 194,78 | 195,28 | -0,04% | 419.485,00 |
| 22.03.2024 | 194,52 | 195,95 | 193,72 | 195,35 | 0,28% | 533.334,00 |
| 21.03.2024 | 192,40 | 196,61 | 192,07 | 194,81 | 2,33% | 617.682,00 |
| 20.03.2024 | 188,77 | 190,54 | 188,05 | 190,38 | 0,88% | 412.579,00 |
| 19.03.2024 | 187,68 | 188,75 | 187,10 | 188,71 | 1,04% | 442.609,00 |
| 18.03.2024 | 188,60 | 189,04 | 186,57 | 186,77 | -0,82% | 684.500,00 |
| 15.03.2024 | 188,72 | 188,85 | 187,20 | 188,31 | -1,12% | 756.545,00 |
| 14.03.2024 | 191,96 | 192,52 | 189,50 | 190,45 | -1,07% | 658.958,00 |
| 13.03.2024 | 192,88 | 193,03 | 191,35 | 192,51 | -0,68% | 676.501,00 |
| 12.03.2024 | 191,30 | 193,93 | 190,67 | 193,83 | 2,11% | 668.167,00 |
| 11.03.2024 | 188,52 | 190,10 | 188,37 | 189,83 | -1,64% | 1.213.558,00 |
| 08.03.2024 | 194,25 | 194,82 | 192,39 | 192,99 | -1,32% | 647.394,00 |
| 07.03.2024 | 193,25 | 195,99 | 193,12 | 195,57 | 2,56% | 961.447,00 |
| 06.03.2024 | 190,20 | 191,77 | 189,96 | 190,68 | 1,72% | 599.608,00 |
| 05.03.2024 | 191,23 | 191,34 | 186,59 | 187,46 | -1,76% | 816.137,00 |
| 04.03.2024 | 189,36 | 191,33 | 189,18 | 190,82 | 1,21% | 659.303,00 |
| 01.03.2024 | 187,03 | 188,57 | 186,81 | 188,53 | 0,35% | 641.329,00 |
| 29.02.2024 | 187,34 | 188,20 | 186,13 | 187,87 | 0,64% | 591.737,00 |
| 28.02.2024 | 186,99 | 187,09 | 186,09 | 186,67 | -1,32% | 533.617,00 |
| 27.02.2024 | 188,44 | 189,83 | 188,05 | 189,17 | 0,89% | 786.956,00 |
| 26.02.2024 | 187,84 | 188,14 | 187,29 | 187,51 | 1,79% | 611.990,00 |
| 23.02.2024 | 183,50 | 184,46 | 183,18 | 184,22 | 1,39% | 731.190,00 |
| 22.02.2024 | 180,33 | 181,70 | 180,21 | 181,69 | 3,28% | 573.375,00 |
| 21.02.2024 | 175,36 | 176,05 | 174,88 | 175,92 | -0,39% | 494.712,00 |
| 20.02.2024 | 177,08 | 177,62 | 175,71 | 176,60 | -0,18% | 471.800,00 |
| 16.02.2024 | 176,62 | 178,09 | 175,96 | 176,91 | -0,39% | 456.640,00 |
| 15.02.2024 | 177,26 | 177,63 | 176,37 | 177,60 | 0,07% | 581.056,00 |
| 14.02.2024 | 175,87 | 177,51 | 175,83 | 177,47 | 2,01% | 583.640,00 |
| 13.02.2024 | 173,25 | 174,60 | 173,09 | 173,98 | -3,02% | 1.023.596,00 |
| 12.02.2024 | 179,89 | 180,83 | 179,09 | 179,39 | -1,19% | 607.302,00 |
| 09.02.2024 | 181,66 | 181,94 | 180,85 | 181,55 | 0,22% | 446.953,00 |
| 08.02.2024 | 180,50 | 181,18 | 180,26 | 181,16 | -0,01% | 557.988,00 |
| 07.02.2024 | 180,07 | 181,57 | 179,94 | 181,18 | 1,34% | 619.881,00 |
| 06.02.2024 | 179,17 | 179,43 | 178,05 | 178,79 | 0,99% | 602.302,00 |
| 05.02.2024 | 176,28 | 177,49 | 175,84 | 177,04 | -0,01% | 660.972,00 |
| 02.02.2024 | 176,50 | 177,55 | 175,65 | 177,06 | -0,09% | 851.528,00 |
| 01.02.2024 | 175,11 | 177,32 | 174,95 | 177,22 | 2,38% | 601.590,00 |
| 31.01.2024 | 175,64 | 176,08 | 173,05 | 173,10 | -1,50% | 685.907,00 |
| 30.01.2024 | 176,40 | 176,60 | 175,25 | 175,73 | -0,35% | 631.615,00 |
| 29.01.2024 | 174,16 | 176,45 | 173,94 | 176,34 | 1,53% | 642.023,00 |
| 26.01.2024 | 173,31 | 174,12 | 173,05 | 173,68 | 0,14% | 1.070.480,00 |
| 25.01.2024 | 175,95 | 175,97 | 172,33 | 173,44 | -0,67% | 1.773.740,00 |
| 24.01.2024 | 174,55 | 176,39 | 173,26 | 174,61 | 6,87% | 2.737.603,00 |
| 23.01.2024 | 161,19 | 163,39 | 161,07 | 163,38 | 0,10% | 1.157.120,00 |
| 22.01.2024 | 162,88 | 163,73 | 162,69 | 163,21 | -0,15% | 762.664,00 |
| 19.01.2024 | 161,18 | 163,72 | 161,13 | 163,45 | 1,88% | 763.778,00 |
| 18.01.2024 | 159,01 | 160,52 | 158,94 | 160,43 | 1,68% | 967.139,00 |
| 17.01.2024 | 156,82 | 157,91 | 155,82 | 157,78 | 0,61% | 615.754,00 |
| 16.01.2024 | 156,78 | 157,45 | 156,28 | 156,82 | -1,08% | 523.758,00 |
| 12.01.2024 | 157,98 | 158,93 | 157,67 | 158,54 | 1,30% | 603.927,00 |
| 11.01.2024 | 156,65 | 157,26 | 154,96 | 156,51 | 0,43% | 484.700,00 |
| 10.01.2024 | 154,84 | 156,26 | 154,24 | 155,84 | 2,43% | 961.834,00 |
| 09.01.2024 | 151,16 | 152,45 | 151,16 | 152,15 | -0,27% | 466.594,00 |
| 08.01.2024 | 151,43 | 152,69 | 151,36 | 152,56 | 1,81% | 606.285,00 |
| 05.01.2024 | 149,47 | 151,09 | 149,45 | 149,85 | 0,90% | 576.290,00 |
| 04.01.2024 | 149,54 | 149,75 | 148,38 | 148,52 | -0,85% | 905.709,00 |
| 03.01.2024 | 150,00 | 150,47 | 149,43 | 149,79 | -0,28% | 945.412,00 |
| 02.01.2024 | 151,17 | 151,28 | 149,73 | 150,21 | -2,83% | 918.351,00 |
| 29.12.2023 | 154,00 | 155,06 | 154,00 | 154,59 | 0,17% | 432.252,00 |
| 28.12.2023 | 155,14 | 155,56 | 154,33 | 154,33 | -1,01% | 1.295.536,00 |
| 27.12.2023 | 154,86 | 156,00 | 154,83 | 155,90 | 1,78% | 911.615,00 |
| 26.12.2023 | 152,52 | 153,44 | 152,52 | 153,18 | 0,31% | 279.751,00 |
| 22.12.2023 | 152,03 | 152,89 | 151,87 | 152,70 | 0,34% | 448.398,00 |
| 21.12.2023 | 151,32 | 152,21 | 150,84 | 152,18 | 0,69% | 759.445,00 |
| 20.12.2023 | 153,45 | 153,66 | 150,88 | 151,14 | -2,54% | 901.881,00 |
| 19.12.2023 | 155,08 | 155,52 | 151,00 | 155,08 | 0,12% | 1.018.655,00 |
| 18.12.2023 | 154,48 | 155,13 | 153,65 | 154,90 | 0,91% | 933.339,00 |
| 15.12.2023 | 154,40 | 154,77 | 153,20 | 153,50 | -1,61% | 1.251.227,00 |
| 14.12.2023 | 156,68 | 157,15 | 155,13 | 156,01 | -2,35% | 1.090.317,00 |
| 13.12.2023 | 158,48 | 159,84 | 157,44 | 159,77 | 0,95% | 859.836,00 |
| 12.12.2023 | 157,79 | 159,18 | 157,79 | 158,26 | -0,55% | 736.404,00 |
| 11.12.2023 | 156,51 | 159,18 | 156,51 | 159,13 | -0,64% | 1.078.737,00 |
| 08.12.2023 | 158,35 | 160,23 | 158,24 | 160,16 | 0,51% | 685.374,00 |
| 07.12.2023 | 158,58 | 159,47 | 158,29 | 159,34 | 0,78% | 634.988,00 |
| 06.12.2023 | 159,83 | 159,94 | 158,06 | 158,10 | -0,79% | 588.937,00 |
| 05.12.2023 | 158,46 | 159,44 | 158,26 | 159,36 | 0,06% | 566.875,00 |
| 04.12.2023 | 158,77 | 159,50 | 157,90 | 159,27 | -0,51% | 670.275,00 |
| 01.12.2023 | 158,39 | 160,36 | 158,15 | 160,09 | 0,61% | 810.864,00 |
| 30.11.2023 | 159,15 | 159,37 | 157,97 | 159,12 | 0,31% | 920.360,00 |
| 29.11.2023 | 158,28 | 159,08 | 158,05 | 158,63 | 1,49% | 584.604,00 |
| 28.11.2023 | 155,50 | 156,72 | 155,37 | 156,30 | 0,88% | 583.906,00 |