Deutsche Märkte schließen in 3 Stunden 27 Minuten

SAP SE (SAP.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
133,56-1,10 (-0,82%)
Ab 1:48PM MESZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 2020133,92134,32133,08133,56133,56369.396
28. Sept. 2020130,98134,86130,36134,66134,662.404.084
25. Sept. 2020------
24. Sept. 2020130,64132,20129,72131,96131,961.784.629
23. Sept. 2020134,26134,84132,00132,00132,001.486.774
22. Sept. 2020132,04133,88132,04132,50132,502.181.539
21. Sept. 2020135,00135,54130,44131,00131,002.611.450
18. Sept. 2020------
17. Sept. 2020133,44136,36133,12135,52135,521.575.107
16. Sept. 2020136,46137,64135,10135,96135,961.639.969
15. Sept. 2020135,98136,34134,92135,28135,281.378.521
14. Sept. 2020136,72137,30135,10135,56135,561.090.646
11. Sept. 2020136,50136,90134,04135,50135,501.558.938
10. Sept. 2020138,34138,48135,36136,02136,021.567.887
09. Sept. 2020132,66137,92132,52137,52137,521.936.110
08. Sept. 2020136,50136,68131,88133,44133,442.137.498
07. Sept. 2020133,84137,00133,42136,82136,821.212.227
04. Sept. 2020135,38137,38130,48132,86132,863.145.260
03. Sept. 2020142,44143,32136,36137,32137,322.355.908
02. Sept. 2020140,26142,40139,40141,50141,502.284.225
01. Sept. 2020139,64140,80137,48138,64138,641.785.599
31. Aug. 2020140,22140,64137,58138,04138,041.656.416
28. Aug. 2020140,38140,74138,80139,76139,761.449.213
27. Aug. 2020142,74142,88140,08140,36140,361.504.126
26. Aug. 2020139,88142,26139,24142,26142,261.442.643
25. Aug. 2020139,22140,52138,86139,26139,261.458.054
24. Aug. 2020137,00139,32137,00138,60138,601.425.467
21. Aug. 2020137,50138,00134,70135,80135,802.025.280
20. Aug. 2020135,50136,88134,78136,54136,541.533.941
19. Aug. 2020135,04137,42134,80136,84136,841.248.577
18. Aug. 2020135,28137,42134,68135,32135,321.577.919
17. Aug. 2020135,00136,38135,00135,66135,66951.666
14. Aug. 2020136,54137,18135,06135,24135,241.258.424
13. Aug. 2020137,48137,84135,84137,12137,121.432.603
12. Aug. 2020136,66138,14135,06138,08138,081.550.526
11. Aug. 2020135,62138,12134,56137,10137,102.024.722
10. Aug. 2020136,52136,92134,20134,94134,941.492.682
07. Aug. 2020135,46137,48134,90137,22137,221.527.331
06. Aug. 2020135,86137,84134,92135,24135,241.582.722
05. Aug. 2020136,20137,16135,90136,00136,001.568.042
04. Aug. 2020138,50138,50133,76135,32135,322.028.269
03. Aug. 2020134,54138,16134,30137,54137,542.374.262
31. Juli 2020134,00136,30133,62133,78133,782.530.930
30. Juli 2020139,50139,50132,60133,52133,522.662.433
29. Juli 2020137,06140,06137,00139,56139,561.576.655
28. Juli 2020140,60140,72137,00137,76137,761.923.632
27. Juli 2020141,00141,06138,10139,30139,302.146.435
24. Juli 2020136,84137,18134,94135,64135,642.911.843
23. Juli 2020142,80142,82141,08141,26141,262.013.707
22. Juli 2020141,52142,76140,64142,24142,241.497.826
21. Juli 2020141,28143,20141,06141,86141,862.029.889
20. Juli 2020------
17. Juli 2020136,20136,58135,22135,90135,902.284.279
16. Juli 2020136,08137,02135,36135,46135,462.111.962
15. Juli 2020135,66137,78134,84137,34137,342.797.576
14. Juli 2020134,04134,52131,18133,94133,942.563.924
13. Juli 2020137,08138,16135,76137,52137,522.162.648
10. Juli 2020134,52135,56133,60135,04135,042.106.071
09. Juli 2020137,50139,72133,98134,68134,684.127.715
08. Juli 2020127,82129,50127,66128,78128,781.659.263
07. Juli 2020130,32130,42127,82128,78128,781.782.075
06. Juli 2020129,68130,80129,00130,72130,721.962.994
03. Juli 2020128,00128,30127,12127,58127,581.407.442
02. Juli 2020125,32127,66124,54127,66127,662.649.799
01. Juli 2020122,98124,16121,44123,86123,861.979.534
30. Juni 2020122,72124,46122,18124,32124,322.438.697
29. Juni 2020122,32123,40121,46122,44122,442.611.429
26. Juni 2020122,00125,06121,36122,12122,122.213.330
25. Juni 2020119,84121,78118,12120,80120,802.709.382
24. Juni 2020124,14124,58120,10120,10120,103.178.092
23. Juni 2020125,60127,78124,98125,50125,503.193.594
22. Juni 2020121,98125,48121,52124,02124,022.872.553
19. Juni 2020121,60124,76120,92123,48123,4811.148.444
18. Juni 2020120,30122,34119,36120,40120,403.548.641
17. Juni 2020118,48120,74117,54120,24120,243.340.030
16. Juni 2020116,00119,82115,30118,82118,823.929.508
15. Juni 2020112,60115,10111,68114,36114,362.819.896
12. Juni 2020115,30118,08113,84115,30115,303.261.941
11. Juni 2020118,56119,86116,38116,38116,383.438.234
10. Juni 2020121,40122,38119,94120,46120,462.326.294
09. Juni 2020120,48121,76119,74120,68120,683.690.623
08. Juni 2020120,62120,96118,42120,22120,222.824.410
05. Juni 2020120,20121,38118,12121,14121,144.454.407
04. Juni 2020118,58120,60118,02119,60119,603.330.477
03. Juni 2020117,00119,40116,02119,04119,044.160.300
02. Juni 2020116,90117,00112,86115,94115,944.767.770
29. Mai 2020111,80115,28111,22113,50113,508.886.659
28. Mai 2020111,90113,26110,86112,60112,602.724.151
27. Mai 2020111,16112,94110,66111,84111,843.238.084
26. Mai 2020113,40113,54110,60110,98110,982.903.668
25. Mai 2020107,50111,76107,32111,60111,602.617.792
22. Mai 2020104,86106,78104,56106,38106,382.466.986
22. Mai 20201.58 Dividende
21. Mai 2020108,36108,36106,40106,78105,202.160.165
21. Mai 20201.58 Dividende
20. Mai 2020107,78110,54107,54110,20107,012.928.298
19. Mai 2020108,46109,20106,78108,08104,953.456.418
18. Mai 2020106,22108,24105,78107,36104,253.136.204
15. Mai 2020104,86105,48103,32103,74100,743.448.264
14. Mai 2020104,42105,28101,80103,90100,893.940.796
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen