183,460$
1,56%
Echtzeit-Aktienkurs SAP ADR
Bid:
Ask:
Aktienkurse zur SAP ADR Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 183,61 | 184,26 | 182,83 | 183,45 | 1,56% | 377.178,00 |
02.05.2024 | 181,49 | 181,64 | 179,71 | 180,64 | 0,32% | 731.194,00 |
01.05.2024 | 181,70 | 183,43 | 179,15 | 180,07 | -0,63% | 622.087,00 |
30.04.2024 | 182,65 | 183,46 | 180,92 | 181,21 | -1,39% | 772.452,00 |
29.04.2024 | 184,77 | 184,85 | 183,07 | 183,77 | -1,29% | 476.671,00 |
26.04.2024 | 185,69 | 186,87 | 185,58 | 186,18 | 0,59% | 920.934,00 |
25.04.2024 | 181,37 | 185,27 | 180,16 | 185,09 | -1,58% | 1.557.052,00 |
24.04.2024 | 188,53 | 189,27 | 186,61 | 188,07 | 0,03% | 1.188.045,00 |
23.04.2024 | 184,83 | 188,25 | 184,82 | 188,01 | 5,52% | 1.643.890,00 |
22.04.2024 | 176,59 | 178,99 | 176,14 | 178,18 | 1,37% | 1.008.456,00 |
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% | 1.501.997,00 |
17.04.2024 | 181,76 | 181,76 | 179,23 | 179,94 | -0,34% | 489.486,00 |
16.04.2024 | 181,50 | 182,34 | 180,13 | 180,56 | 0,18% | 789.332,00 |
15.04.2024 | 184,17 | 184,45 | 180,20 | 180,23 | -0,30% | 529.379,00 |
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% | 1.036.529,00 |
10.04.2024 | 184,88 | 185,83 | 183,50 | 184,22 | -1,95% | 680.340,00 |
09.04.2024 | 189,80 | 190,13 | 186,71 | 187,89 | -1,95% | 995.396,00 |
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% | 1.249.395,00 |
03.04.2024 | 190,96 | 193,58 | 190,87 | 193,24 | 0,58% | 869.882,00 |
02.04.2024 | 192,33 | 192,55 | 190,33 | 192,12 | -1,99% | 644.795,00 |
01.04.2024 | 196,37 | 197,02 | 195,38 | 196,03 | 0,51% | 554.174,00 |
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% | 852.698,00 |
26.03.2024 | 197,68 | 198,56 | 196,58 | 196,66 | 0,71% | 556.897,00 |
25.03.2024 | 195,15 | 196,24 | 194,78 | 195,28 | -0,04% | 419.219,00 |
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% | 617.476,00 |
20.03.2024 | 188,77 | 190,54 | 188,05 | 190,38 | 0,88% | 410.047,00 |
19.03.2024 | 187,68 | 188,75 | 187,10 | 188,71 | 1,04% | 442.579,00 |
18.03.2024 | 188,60 | 189,04 | 186,57 | 186,77 | -0,82% | 680.346,00 |
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% | 658.945,00 |
13.03.2024 | 192,88 | 193,03 | 191,35 | 192,51 | -0,68% | 676.353,00 |
12.03.2024 | 191,30 | 193,93 | 190,67 | 193,83 | 2,11% | 667.920,00 |
11.03.2024 | 188,52 | 190,10 | 188,37 | 189,83 | -1,64% | 1.213.247,00 |
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% | 961.304,00 |
06.03.2024 | 190,20 | 191,77 | 189,96 | 190,68 | 1,72% | 595.607,00 |
05.03.2024 | 191,23 | 191,34 | 186,59 | 187,46 | -1,76% | 816.093,00 |
04.03.2024 | 189,36 | 191,33 | 189,18 | 190,82 | 1,21% | 659.269,00 |
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% | 591.711,00 |
28.02.2024 | 186,99 | 187,09 | 186,09 | 186,67 | -1,32% | 531.648,00 |
27.02.2024 | 188,44 | 189,83 | 188,05 | 189,17 | 0,89% | 786.926,00 |
26.02.2024 | 187,84 | 188,14 | 187,29 | 187,51 | 1,79% | 611.952,00 |
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% | 573.143,00 |
21.02.2024 | 175,36 | 176,05 | 174,88 | 175,92 | -0,39% | 494.310,00 |
20.02.2024 | 177,08 | 177,62 | 175,71 | 176,60 | -0,18% | 471.359,00 |
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% | 581.051,00 |
14.02.2024 | 175,87 | 177,51 | 175,83 | 177,47 | 2,01% | 583.614,00 |
13.02.2024 | 173,25 | 174,60 | 173,09 | 173,98 | -3,02% | 1.023.131,00 |
12.02.2024 | 179,89 | 180,83 | 179,09 | 179,39 | -1,19% | 607.181,00 |
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% | 557.786,00 |
07.02.2024 | 180,07 | 181,57 | 179,94 | 181,18 | 1,34% | 619.847,00 |
06.02.2024 | 179,17 | 179,43 | 178,05 | 178,79 | 0,99% | 602.217,00 |
05.02.2024 | 176,28 | 177,49 | 175,84 | 177,04 | -0,01% | 660.945,00 |
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% | 600.045,00 |
31.01.2024 | 175,64 | 176,08 | 173,05 | 173,10 | -1,50% | 685.898,00 |
30.01.2024 | 176,40 | 176,60 | 175,25 | 175,73 | -0,35% | 631.607,00 |
29.01.2024 | 174,16 | 176,45 | 173,94 | 176,34 | 1,53% | 641.872,00 |
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% | 1.773.661,00 |
24.01.2024 | 174,55 | 176,39 | 173,26 | 174,61 | 6,87% | 2.737.340,00 |
23.01.2024 | 161,19 | 163,39 | 161,07 | 163,38 | 0,10% | 1.150.434,00 |
22.01.2024 | 162,88 | 163,73 | 162,69 | 163,21 | -0,15% | 762.656,00 |
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% | 966.882,00 |
17.01.2024 | 156,82 | 157,91 | 155,82 | 157,78 | 0,61% | 615.521,00 |
16.01.2024 | 156,78 | 157,45 | 156,28 | 156,82 | -1,08% | 523.745,00 |
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% | 484.699,00 |
10.01.2024 | 154,84 | 156,26 | 154,24 | 155,84 | 2,43% | 961.811,00 |
09.01.2024 | 151,16 | 152,45 | 151,16 | 152,15 | -0,27% | 466.589,00 |
08.01.2024 | 151,43 | 152,69 | 151,36 | 152,56 | 1,81% | 606.046,00 |
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% | 905.707,00 |
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% | 917.147,00 |
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% | 1.295.520,00 |
27.12.2023 | 154,86 | 156,00 | 154,83 | 155,90 | 1,78% | 911.584,00 |
26.12.2023 | 152,52 | 153,44 | 152,52 | 153,18 | 0,31% | 279.748,00 |
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% | 758.952,00 |
20.12.2023 | 153,45 | 153,66 | 150,88 | 151,14 | -2,54% | 901.775,00 |
19.12.2023 | 155,08 | 155,52 | 151,00 | 155,08 | 0,12% | 1.018.634,00 |
18.12.2023 | 154,48 | 155,13 | 153,65 | 154,90 | 0,91% | 933.328,00 |
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% | 1.090.300,00 |
13.12.2023 | 158,48 | 159,84 | 157,44 | 159,77 | 0,95% | 858.919,00 |
12.12.2023 | 157,79 | 159,18 | 157,79 | 158,26 | -0,55% | 736.400,00 |
11.12.2023 | 156,51 | 159,18 | 156,51 | 159,13 | -0,64% | 1.078.735,00 |