SAP.DE - SAP SE

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Apr. 202096,5597,8496,2097,3597,352.925.187
02. Apr. 202098,4698,6995,0697,2397,234.141.403
01. Apr. 202099,50100,6697,2298,1098,104.154.922
31. März 2020104,08104,52100,30102,80102,803.898.272
30. März 2020101,02102,1899,20102,18102,183.078.636
27. März 2020102,22104,0498,8599,8799,874.245.574
26. März 202096,55103,9696,50103,96103,965.820.230
25. März 2020102,14102,5894,7299,0099,005.773.778
24. März 202097,1099,3295,1099,3299,326.617.752
23. März 202086,8195,7686,2292,1492,146.887.871
20. März 202091,6594,5289,0091,2691,2610.777.435
19. März 202088,2090,6984,0287,6387,638.012.428
18. März 202089,3990,1485,6689,0789,077.020.653
17. März 202092,5095,2186,6592,3692,369.619.836
16. März 202086,5292,6682,1389,7689,7613.189.466
13. März 202093,3899,2790,2292,6792,6710.929.316
12. März 202095,2197,0390,5990,9090,9013.618.787
11. März 2020101,24102,72100,00100,64100,646.450.756
10. März 2020100,42104,5099,89100,66100,6610.148.677
09. März 2020100,00102,1097,4798,9498,9410.766.037
06. März 2020107,50108,56105,04107,52107,526.048.024
05. März 2020112,00112,30109,10110,24110,244.206.723
04. März 2020112,04113,84110,90111,50111,504.369.159
03. März 2020110,10115,68110,10112,94112,945.522.488
02. März 2020113,00114,88109,08111,00111,005.680.000
28. Feb. 2020111,26112,50109,30111,56111,569.255.786
27. Feb. 2020115,76117,14113,28115,54115,545.574.865
26. Feb. 2020118,40119,64113,60118,76118,765.132.531
25. Feb. 2020122,12122,80118,52119,28119,283.551.834
24. Feb. 2020122,12123,16120,18121,24121,244.286.988
21. Feb. 2020127,24128,36125,36126,16126,162.835.348
20. Feb. 2020129,58129,58127,80127,80127,802.041.776
19. Feb. 2020127,76129,60127,06129,44129,441.916.597
18. Feb. 2020126,50127,58126,12127,32127,321.873.726
17. Feb. 2020127,50127,80126,74127,40127,401.038.671
14. Feb. 2020126,70127,14125,94127,14127,141.536.676
13. Feb. 2020126,62126,90124,02126,80126,802.102.326
12. Feb. 2020125,10127,10125,06126,82126,821.859.593
11. Feb. 2020124,54125,82124,00125,36125,361.896.258
10. Feb. 2020123,52123,80123,06123,66123,661.539.557
07. Feb. 2020123,66124,56123,38124,08124,082.168.880
06. Feb. 2020125,08125,22123,16124,42124,422.001.144
05. Feb. 2020122,66125,18122,54124,60124,602.730.518
04. Feb. 2020120,42123,06120,30122,98122,982.470.427
03. Feb. 2020118,92120,22118,14120,00120,002.494.104
31. Jan. 2020118,86119,84117,82117,82117,823.235.383
30. Jan. 2020118,40119,16117,82118,18118,182.959.833
29. Jan. 2020119,92120,18119,12120,00120,002.208.420
28. Jan. 2020121,34122,06117,28119,84119,844.511.982
27. Jan. 2020124,54125,46122,12122,46122,463.436.180
24. Jan. 2020125,50127,00125,48126,90126,902.038.873
23. Jan. 2020125,70125,84123,84123,84123,842.077.357
22. Jan. 2020126,76126,98125,84126,60126,601.987.251
21. Jan. 2020125,12126,20124,34126,20126,201.604.873
20. Jan. 2020126,00126,14125,24125,66125,661.121.581
17. Jan. 2020123,50125,96123,42125,96125,963.059.906
16. Jan. 2020123,10123,44121,76122,44122,441.473.122
15. Jan. 2020123,58124,04122,54123,00123,001.784.830
14. Jan. 2020123,96124,22123,12123,60123,601.727.071
13. Jan. 2020124,02124,32123,38123,76123,761.456.615
10. Jan. 2020123,88124,30123,24123,76123,761.464.936
09. Jan. 2020122,30123,34122,04123,16123,162.354.193
08. Jan. 2020119,40121,46118,38120,82120,822.044.239
07. Jan. 2020120,06121,20119,68120,10120,101.951.018
06. Jan. 2020119,22119,98118,00119,56119,561.838.328
03. Jan. 2020120,18120,98119,38120,46120,461.929.766
02. Jan. 2020119,72122,52119,42122,00122,001.707.496
30. Dez. 2019120,62121,10120,00120,32120,32859.842
27. Dez. 2019121,08122,04120,74121,40121,401.164.464
23. Dez. 2019121,18121,36119,82120,76120,761.436.685
20. Dez. 2019119,56121,46119,34120,94120,945.887.926
19. Dez. 2019120,68120,68118,74119,56119,562.663.483
18. Dez. 2019119,82120,60119,04119,58119,582.585.256
17. Dez. 2019123,56124,04120,52120,56120,563.530.908
16. Dez. 2019124,34124,94123,88124,72124,721.676.059
13. Dez. 2019124,06124,54122,38124,16124,162.589.283
12. Dez. 2019122,00122,84120,90122,12122,122.030.252
11. Dez. 2019121,74122,04120,66121,40121,401.837.450
10. Dez. 2019121,76121,98119,42121,74121,742.072.356
09. Dez. 2019121,94122,44121,50121,94121,941.375.858
06. Dez. 2019121,68122,46121,04122,20122,201.652.374
05. Dez. 2019122,24122,64121,24121,24121,241.556.015
04. Dez. 2019120,36122,44120,36122,08122,081.730.025
03. Dez. 2019120,58121,20119,60120,16120,161.901.135
02. Dez. 2019123,40124,68119,38119,44119,442.875.912
29. Nov. 2019121,62123,88121,28123,48123,481.975.959
28. Nov. 2019122,42122,74121,90122,52122,52779.668
27. Nov. 2019123,00123,42122,20123,04123,041.325.960
26. Nov. 2019123,54123,82122,38122,40122,402.735.515
25. Nov. 2019123,40123,80122,88123,36123,361.316.990
22. Nov. 2019122,24123,66122,16122,80122,802.160.321
21. Nov. 2019121,44122,78120,96122,36122,362.110.179
20. Nov. 2019122,22122,72121,38122,26122,261.586.995
19. Nov. 2019122,38124,50122,10122,66122,662.147.243
18. Nov. 2019121,56122,38120,76122,06122,061.947.385
15. Nov. 2019122,50122,60121,20122,60122,602.553.577
14. Nov. 2019122,00122,78121,56121,56121,562.128.095
13. Nov. 2019122,50123,24121,64122,12122,121.871.907
12. Nov. 2019123,52123,90122,70123,34123,341.462.470
11. Nov. 2019123,04123,98122,78123,54123,541.489.303
*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