Deutsche Märkte geschlossen

SAP SE (SAP.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
124,90+0,40 (+0,32%)
Börsenschluss: 5:35PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Okt. 2020124,50125,32124,08124,90124,901.746.267
22. Okt. 2020124,28124,80122,60124,50124,502.360.335
21. Okt. 2020127,94127,98124,84124,92124,922.433.244
20. Okt. 2020130,78131,34127,54127,54127,541.948.091
19. Okt. 2020133,16134,34131,00131,00131,001.413.353
16. Okt. 2020131,20134,10130,56132,84132,841.982.619
15. Okt. 2020132,58133,16129,52130,56130,562.092.833
14. Okt. 2020134,42135,62133,96134,32134,321.168.173
13. Okt. 2020134,30134,70132,78134,08134,081.326.801
12. Okt. 2020133,50134,64132,64134,38134,381.157.483
09. Okt. 2020132,34133,08131,12133,06133,061.506.407
08. Okt. 2020131,22132,82130,72132,34132,341.563.472
07. Okt. 2020131,90131,98129,48130,38130,381.654.910
06. Okt. 2020132,86132,86130,72131,46131,461.379.980
05. Okt. 2020133,12133,50131,50132,40132,401.229.708
02. Okt. 2020132,10133,54131,50132,76132,761.417.115
01. Okt. 2020134,44134,56132,44133,74133,741.575.372
30. Sept. 2020133,00134,16131,58132,76132,761.911.468
29. Sept. 2020133,92134,38133,08134,16134,161.286.122
28. Sept. 2020130,98134,86130,36134,66134,662.404.084
25. Sept. 2020131,92131,96127,20129,96129,962.232.956
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...