Deutsche Märkte geschlossen

SAP SE (SAP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
113,21-0,89 (-0,78%)
Börsenschluss: 04:00PM EST
113,68 +0,47 (+0,42%)
Nachbörse: 07:56PM EST
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 2023112,55114,02112,25113,21113,21957.600
26. Jan. 2023112,75114,69112,30114,10114,101.869.700
25. Jan. 2023115,42116,52114,51116,16116,161.310.900
24. Jan. 2023116,04116,57115,79116,19116,191.022.100
23. Jan. 2023115,64117,02115,60116,71116,711.059.800
20. Jan. 2023115,56117,15115,21117,12117,12728.500
19. Jan. 2023114,85116,13114,65115,67115,67891.100
18. Jan. 2023118,06118,80116,92117,08117,081.394.900
17. Jan. 2023116,22117,44115,74116,21116,21826.800
13. Jan. 2023115,72117,15115,71117,01117,01755.600
12. Jan. 2023115,31116,69114,13116,68116,681.082.800
11. Jan. 2023114,21114,92113,99114,87114,87785.900
10. Jan. 2023112,31113,43112,02113,42113,421.093.400
09. Jan. 2023110,70112,88110,70111,44111,441.481.800
06. Jan. 2023106,58109,38105,50109,11109,11820.900
05. Jan. 2023107,31107,34106,00106,16106,16853.400
04. Jan. 2023107,12107,17105,72106,89106,89819.200
03. Jan. 2023104,04105,07103,28103,98103,98928.800
30. Dez. 2022102,81103,29102,36103,19103,19442.500
29. Dez. 2022103,39104,35103,28104,11104,11546.800
28. Dez. 2022102,87103,43101,78101,81101,81635.400
27. Dez. 2022103,33103,88102,77103,34103,34523.500
23. Dez. 2022103,22103,71102,66103,50103,50760.600
22. Dez. 2022104,18104,23102,65103,98103,98981.500
21. Dez. 2022104,81105,56104,49104,80104,80756.700
20. Dez. 2022103,91104,54103,60104,49104,491.162.300
19. Dez. 2022105,37105,50103,97104,30104,30886.100
16. Dez. 2022104,71105,50104,11105,36105,361.505.600
15. Dez. 2022107,89108,08105,35105,58105,58928.400
14. Dez. 2022109,88111,00109,01109,71109,71707.500
13. Dez. 2022112,22112,82109,31109,81109,811.050.900
12. Dez. 2022107,22108,38107,17108,36108,36951.700
09. Dez. 2022107,47108,05107,23107,29107,29543.200
08. Dez. 2022107,16108,36106,55107,82107,82902.600
07. Dez. 2022107,49108,06106,75107,87107,871.010.500
06. Dez. 2022109,49109,49107,28107,77107,77871.000
05. Dez. 2022110,76111,25109,95110,27110,27661.200
02. Dez. 2022111,16112,49110,64112,03112,03906.900
01. Dez. 2022111,59112,39111,02112,01112,011.000.900
30. Nov. 2022107,92110,93107,50110,87110,871.019.500
29. Nov. 2022107,34107,49106,39106,92106,92831.300
28. Nov. 2022109,62110,19107,80108,00108,00808.600
25. Nov. 2022109,82110,66109,79110,65110,65411.200
23. Nov. 2022109,06110,04108,97109,85109,85931.600
22. Nov. 2022108,45109,67107,98109,62109,62735.500
21. Nov. 2022109,47109,85108,47108,50108,50889.800
18. Nov. 2022109,71109,73108,25108,79108,791.214.000
17. Nov. 2022110,50112,18110,44111,82111,822.138.300
16. Nov. 2022111,18111,43109,87111,06111,061.226.300
15. Nov. 2022110,33111,04108,08109,81109,811.627.600
14. Nov. 2022109,10109,81108,36108,83108,831.133.700
11. Nov. 2022109,04110,55108,54110,17110,171.997.100
10. Nov. 2022103,81107,19103,56107,18107,182.371.200
09. Nov. 202297,9498,6297,4797,5597,55947.800
08. Nov. 202297,8799,2696,7497,9797,971.403.700
07. Nov. 202296,9597,7496,1497,5797,571.213.200
04. Nov. 202295,6896,1894,5496,0296,021.221.300
03. Nov. 202293,3194,3292,6792,6992,691.126.700
02. Nov. 202296,6697,1693,9793,9793,971.372.400
01. Nov. 202297,2197,3995,1795,8495,84831.300
31. Okt. 202296,4896,8996,0596,0696,06986.200
28. Okt. 202296,5897,8696,5597,7197,711.438.000
27. Okt. 202297,7398,9097,2397,4497,441.024.800
26. Okt. 202296,2399,1496,1597,7697,761.991.000
25. Okt. 202296,5897,2996,0396,3296,322.401.400
24. Okt. 202290,6291,1989,1991,0191,011.447.700
21. Okt. 202288,4490,9688,0290,8890,881.722.400
20. Okt. 202286,9188,4686,7186,9186,911.103.400
19. Okt. 202287,7187,9786,3086,7386,731.086.400
18. Okt. 202290,2290,3188,3389,0289,021.526.700
17. Okt. 202286,4187,5386,3686,8586,851.362.700
14. Okt. 202286,7087,5884,5284,6184,611.207.800
13. Okt. 202280,9885,3880,5085,1585,151.515.200
12. Okt. 202283,2783,8982,5082,5182,511.115.600
11. Okt. 202283,6484,5282,7783,0183,011.287.300
10. Okt. 202284,4684,5383,3884,0584,051.263.900
07. Okt. 202285,3985,5284,1584,5384,531.140.700
06. Okt. 202286,5987,2286,1786,3686,361.249.700
05. Okt. 202286,1987,4585,5987,1887,181.225.200
04. Okt. 202286,8288,3586,5488,0488,041.626.500
03. Okt. 202282,4584,1282,0383,9483,941.686.600
30. Sept. 202281,4682,6181,1981,2581,251.390.600
29. Sept. 202280,2580,5679,1980,4880,482.137.300
28. Sept. 202279,3781,7779,0181,4681,462.057.000
27. Sept. 202280,4880,9978,5679,1279,122.478.700
26. Sept. 202280,0881,0979,1579,6379,632.899.800
23. Sept. 202279,1879,4878,2279,4779,472.048.200
22. Sept. 202282,0482,2980,9781,3781,371.612.700
21. Sept. 202283,0784,0182,1882,3482,341.162.200
20. Sept. 202282,7583,6282,3782,9382,931.331.500
19. Sept. 202282,6984,2782,6884,2684,26934.900
16. Sept. 202283,0084,1382,9083,9483,941.093.200
15. Sept. 202285,5085,9984,2184,4184,411.332.700
14. Sept. 202285,5486,3785,1586,3186,311.289.100
13. Sept. 202287,0187,6485,7285,8685,861.077.500
12. Sept. 202288,5089,3088,3888,9588,95818.800
09. Sept. 202286,4087,2886,3887,0787,07649.500
08. Sept. 202283,6985,3383,4585,3185,31960.200
07. Sept. 202284,6085,7984,3585,5785,571.992.400
06. Sept. 202284,8385,1783,8084,1784,171.035.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...