SAP SE SAP
XETR · Deutschland · Technologiedienstleistungen
€186,38+0,72 (+0,39 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €186,26 | +0,32 % | €184,68 | €186,30 | €181,34 | 572,07K |
| 2026-09-30 | €185,66 | +0,18 % | €184,50 | €186,20 | €181,06 | 2,26M |
| 2026-09-29 | €185,32 | +0,71 % | €183,22 | €186,34 | €182,28 | 1,37M |
| 2026-09-28 | €184,02 | -1,02 % | €185,20 | €186,76 | €178,88 | 1,97M |
| 2026-09-25 | €185,92 | +0,94 % | €184,42 | €185,92 | €183,76 | 1,89M |
| 2026-09-24 | €184,18 | -1,22 % | €184,52 | €185,50 | €182,26 | 2,33M |
| 2026-09-23 | €186,46 | +2,27 % | €184,90 | €187,80 | €183,48 | 1,54M |
| 2026-09-22 | €182,32 | -0,30 % | €182,14 | €187,48 | €181,52 | 1,55M |
| 2026-09-21 | €182,86 | -0,14 % | €184,70 | €185,86 | €182,48 | 1,76M |
| 2026-09-18 | €183,12 | -2,60 % | €186,10 | €187,26 | €182,56 | 7,14M |
| 2026-09-17 | €188,00 | +0,77 % | €188,54 | €189,20 | €184,62 | 1,52M |
| 2026-09-16 | €186,56 | -0,28 % | €185,86 | €186,76 | €182,18 | 1,92M |
| 2026-09-15 | €187,08 | +0,44 % | €186,64 | €187,26 | €183,20 | 1,94M |
| 2026-09-14 | €186,26 | +5,08 % | €180,82 | €186,76 | €180,82 | 2,63M |
| 2026-09-11 | €177,26 | -0,31 % | €175,68 | €178,84 | €172,16 | 2,85M |
| 2026-09-10 | €177,82 | -2,76 % | €180,00 | €180,40 | €176,20 | 3,31M |
| 2026-09-09 | €182,86 | +0,64 % | €183,00 | €187,04 | €181,36 | 2,44M |
| 2026-09-08 | €181,70 | -0,60 % | €182,32 | €183,76 | €180,02 | 2,10M |
| 2026-09-07 | €182,80 | -1,55 % | €183,56 | €184,30 | €179,92 | 1,80M |
| 2026-09-04 | €185,68 | +0,05 % | €187,80 | €189,90 | €184,96 | 2,85M |
| 2026-09-03 | €185,58 | +2,28 % | €182,08 | €187,56 | €182,00 | 1,58M |
| 2026-09-02 | €181,44 | -1,53 % | €182,18 | €184,70 | €180,72 | 1,59M |
| 2026-09-01 | €184,26 | -3,48 % | €186,00 | €187,86 | €183,32 | 2,35M |
| 2026-08-31 | €190,90 | -0,22 % | €188,46 | €192,12 | €188,20 | 4,38M |
| 2026-08-28 | €191,32 | +0,76 % | €189,50 | €191,94 | €187,98 | 2,19M |
| 2026-08-27 | €189,88 | +5,48 % | €182,50 | €190,80 | €181,14 | 2,83M |
| 2026-08-26 | €180,02 | -2,93 % | €179,92 | €182,16 | €176,82 | 3,65M |
| 2026-08-25 | €185,46 | -0,93 % | €186,40 | €187,62 | €182,74 | 1,67M |
| 2026-08-24 | €187,20 | -0,49 % | €186,86 | €188,16 | €185,52 | 1,54M |
| 2026-08-21 | €188,12 | +1,34 % | €185,18 | €188,40 | €183,60 | 1,83M |
| 2026-08-20 | €185,64 | -0,14 % | €183,78 | €186,10 | €182,52 | 1,37M |
| 2026-08-19 | €185,90 | +1,86 % | €181,70 | €186,98 | €180,38 | 2,17M |
| 2026-08-18 | €182,50 | +1,63 % | €179,14 | €183,90 | €177,98 | 2,21M |
| 2026-08-17 | €179,58 | -0,31 % | €178,94 | €180,90 | €177,66 | 1,49M |
| 2026-08-14 | €180,14 | +2,71 % | €182,00 | €185,74 | €179,28 | 2,83M |
| 2026-08-13 | €175,38 | -0,33 % | €177,48 | €178,30 | €174,80 | 1,31M |
| 2026-08-12 | €175,96 | -2,62 % | €180,30 | €180,98 | €175,40 | 2,15M |
| 2026-08-11 | €180,70 | +0,78 % | €180,00 | €183,24 | €178,14 | 2,06M |
| 2026-08-10 | €179,30 | +0,75 % | €178,92 | €179,96 | €175,86 | 1,84M |
| 2026-08-07 | €177,96 | +4,08 % | €173,82 | €179,56 | €173,82 | 3,61M |
| 2026-08-06 | €170,98 | +1,02 % | €171,44 | €173,10 | €168,08 | 3,55M |
| 2026-08-05 | €169,26 | +1,12 % | €167,92 | €172,60 | €167,30 | 3,23M |
| 2026-08-04 | €167,38 | +1,66 % | €162,86 | €168,56 | €162,40 | 3,00M |
| 2026-08-03 | €164,64 | +4,41 % | €160,00 | €168,70 | €159,60 | 3,97M |
| 2026-07-31 | €157,68 | +1,13 % | €154,90 | €158,26 | €153,60 | 3,54M |
| 2026-07-30 | €155,92 | -3,78 % | €162,50 | €163,16 | €155,20 | 4,33M |
| 2026-07-29 | €162,04 | +1,76 % | €159,84 | €163,30 | €156,48 | 4,48M |
| 2026-07-28 | €159,24 | +5,26 % | €152,20 | €159,76 | €151,00 | 3,62M |
| 2026-07-27 | €151,28 | +7,90 % | €142,38 | €151,56 | €142,00 | 4,52M |
| 2026-07-24 | €140,20 | +9,26 % | €130,88 | €141,32 | €130,86 | 4,09M |
| 2026-07-23 | €128,32 | -2,82 % | €131,00 | €132,42 | €127,50 | 3,34M |
| 2026-07-22 | €132,04 | -3,21 % | €136,02 | €136,40 | €132,04 | 3,06M |
| 2026-07-21 | €136,42 | -1,33 % | €137,74 | €137,84 | €135,34 | 2,10M |
| 2026-07-20 | €138,26 | +0,25 % | €138,00 | €140,04 | €134,98 | 2,00M |
| 2026-07-17 | €137,92 | +0,20 % | €140,60 | €141,54 | €137,32 | 2,63M |
| 2026-07-16 | €137,64 | +0,48 % | €137,20 | €138,24 | €135,14 | 1,82M |
| 2026-07-15 | €136,98 | +0,19 % | €134,42 | €139,44 | €133,52 | 2,63M |
| 2026-07-14 | €136,72 | -2,84 % | €139,28 | €140,54 | €130,86 | 4,78M |
| 2026-07-13 | €140,72 | +2,28 % | €138,00 | €140,86 | €137,16 | 1,76M |
| 2026-07-10 | €137,58 | -0,12 % | €137,54 | €140,60 | €137,04 | 1,51M |
| 2026-07-09 | €137,74 | -0,16 % | €138,00 | €138,12 | €134,10 | 1,82M |
| 2026-07-08 | €137,96 | -4,13 % | €142,04 | €142,82 | €137,08 | 2,19M |
| 2026-07-07 | €143,90 | +2,74 % | €142,48 | €145,10 | €142,00 | 2,30M |
| 2026-07-06 | €140,06 | +0,30 % | €140,72 | €142,72 | €139,04 | 1,68M |
| 2026-07-03 | €139,64 | -1,47 % | €141,50 | €141,92 | €138,70 | 1,38M |
| 2026-07-02 | €141,72 | +0,60 % | €141,60 | €142,16 | €137,78 | 2,90M |
| 2026-07-01 | €140,88 | +5,13 % | €135,46 | €141,08 | €134,66 | 3,03M |
| 2026-06-30 | €134,00 | -1,93 % | €136,36 | €136,42 | €133,10 | 2,90M |
| 2026-06-29 | €136,64 | +1,11 % | €137,12 | €138,54 | €135,96 | 2,08M |
| 2026-06-26 | €135,14 | +2,16 % | €132,38 | €135,42 | €130,92 | 2,08M |
| 2026-06-25 | €132,28 | -1,91 % | €133,74 | €134,16 | €131,16 | 2,50M |
| 2026-06-24 | €134,86 | +0,25 % | €133,82 | €136,10 | €132,10 | 1,99M |
| 2026-06-23 | €134,52 | +1,74 % | €131,30 | €136,26 | €131,16 | 2,52M |
| 2026-06-22 | €132,22 | -1,43 % | €132,50 | €133,70 | €130,62 | 3,55M |
| 2026-06-19 | €134,14 | -0,53 % | €135,80 | €136,72 | €132,24 | 7,12M |
| 2026-06-18 | €134,86 | -4,48 % | €139,78 | €140,50 | €134,30 | 4,84M |
| 2026-06-17 | €141,18 | -1,20 % | €143,34 | €143,72 | €139,70 | 2,50M |
| 2026-06-16 | €142,90 | -0,20 % | €142,44 | €145,92 | €142,40 | 1,91M |
| 2026-06-15 | €143,18 | +2,08 % | €143,00 | €146,64 | €142,94 | 2,31M |
| 2026-06-12 | €140,26 | +0,26 % | €140,00 | €143,38 | €138,26 | 2,85M |
| 2026-06-11 | €139,90 | -6,55 % | €148,54 | €148,54 | €139,32 | 5,03M |
| 2026-06-10 | €149,70 | -3,23 % | €154,10 | €154,32 | €146,14 | 3,60M |
| 2026-06-09 | €154,70 | -2,15 % | €157,00 | €157,94 | €153,74 | 2,39M |
| 2026-06-08 | €158,10 | -2,09 % | €160,06 | €161,08 | €157,32 | 2,04M |
| 2026-06-05 | €161,48 | -1,84 % | €163,74 | €168,74 | €161,48 | 2,97M |
| 2026-06-04 | €164,50 | +5,49 % | €156,22 | €165,56 | €156,22 | 3,25M |
| 2026-06-03 | €155,94 | -4,25 % | €164,48 | €165,54 | €155,46 | 2,46M |
| 2026-06-02 | €162,86 | -3,00 % | €170,00 | €173,24 | €160,54 | 4,13M |
| 2026-06-01 | €167,90 | +8,14 % | €157,52 | €168,84 | €157,36 | 5,27M |
| 2026-05-29 | €155,26 | +2,41 % | €151,14 | €156,34 | €150,26 | 7,26M |