Holen Sie sich die Stockscreener-App
272.16
1.18%
-3.24
Handel nachbörslich:
272.16
Sap Se Adr-Aktien (SAP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-29 | $272.7 | $270.2 | $2.46 | 1,250,140.0 | -1.18% |
| 2025-08-28 | $276.8 | $275.1 | $1.68 | 730,941.0 | +0.11% |
| 2025-08-27 | $275.4 | $270.1 | $5.31 | 1,111,457.0 | +1.95% |
| 2025-08-26 | $272.3 | $269.5 | $2.85 | 1,823,810.0 | -0.19% |
| 2025-08-25 | $273.7 | $270.3 | $3.43 | 1,299,097.0 | -0.27% |
| 2025-08-22 | $272.5 | $268.3 | $4.19 | 1,449,984.0 | +0.71% |
| 2025-08-21 | $271.4 | $268.1 | $3.31 | 1,574,715.0 | -1.22% |
| 2025-08-20 | $273.5 | $270.3 | $3.15 | 1,248,647.0 | -0.62% |
| 2025-08-19 | $278.5 | $273.6 | $4.89 | 1,657,813.0 | -0.90% |
| 2025-08-18 | $276.8 | $275.5 | $1.29 | 1,723,973.0 | -0.41% |
| 2025-08-15 | $279.5 | $276.6 | $2.97 | 1,292,569.0 | -0.38% |
| 2025-08-14 | $279.9 | $278.1 | $1.75 | 954,502.0 | +0.03% |
| 2025-08-13 | $281.0 | $277.0 | $3.98 | 1,662,606.0 | +1.06% |
| 2025-08-12 | $276.2 | $268.7 | $7.54 | 5,248,428.0 | -3.95% |
| 2025-08-11 | $290.5 | $286.7 | $3.79 | 1,314,116.0 | -1.67% |
| 2025-08-08 | $293.0 | $289.6 | $3.39 | 1,159,469.0 | -1.13% |
| 2025-08-07 | $299.5 | $292.2 | $7.26 | 1,853,953.0 | +1.26% |
| 2025-08-06 | $292.1 | $287.9 | $4.16 | 1,135,613.0 | +2.31% |
| 2025-08-05 | $287.1 | $283.9 | $3.17 | 1,089,845.0 | +0.49% |
| 2025-08-04 | $284.4 | $281.9 | $2.46 | 1,076,758.0 | +0.28% |
| 2025-08-01 | $284.8 | $281.0 | $3.81 | 1,577,957.0 | -1.29% |
Sap Se Adr-Aktien (SAP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sap Se Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SAP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sap Se Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sap Se Adr-Aktien (SAP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $299.5 | $268.1 | $31.36 | 33,486,533.0 | -5.07% |
| 2025-07 | $313.3 | $282.0 | $31.28 | 27,964,423.0 | -5.72% |
| 2025-06 | $311.4 | $285.5 | $25.91 | 22,046,531.0 | +0.41% |
| 2025-05 | $304.4 | $286.0 | $18.39 | 25,807,458.0 | +3.65% |
| 2025-04 | $293.2 | $234.5 | $58.67 | 39,904,390.0 | +8.85% |
| 2025-03 | $287.7 | $254.4 | $33.29 | 28,820,957.0 | -2.39% |
| 2025-02 | $293.7 | $268.7 | $25.00 | 19,115,137.0 | -0.38% |
| 2025-01 | $280.5 | $240.7 | $39.84 | 21,615,498.0 | +12.12% |
Sap Se Adr-Aktien (SAP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $256.1 | $238.2 | $17.90 | 18,597,766.0 | +4.73% |
| 2024-11 | $240.4 | $227.5 | $12.85 | 16,010,304.0 | +1.69% |
| 2024-10 | $243.0 | $217.5 | $25.50 | 20,858,426.0 | +1.98% |
| 2024-09 | $231.1 | $210.4 | $20.75 | 15,052,610.0 | +4.27% |
| 2024-08 | $221.2 | $194.9 | $26.31 | 17,876,330.0 | +3.83% |
| 2024-07 | $214.9 | $196.1 | $18.80 | 18,065,804.0 | +4.90% |
| 2024-06 | $204.3 | $181.8 | $22.49 | 16,041,540.0 | +10.56% |
| 2024-05 | $197.0 | $179.2 | $17.83 | 15,412,798.0 | +0.68% |
| 2024-04 | $197.0 | $175.1 | $21.94 | 19,652,512.0 | -7.09% |
| 2024-03 | $199.3 | $186.6 | $12.72 | 13,185,786.0 | +3.81% |
| 2024-02 | $189.8 | $173.1 | $16.74 | 12,379,404.0 | +8.53% |
| 2024-01 | $176.6 | $148.4 | $28.22 | 18,792,466.0 | +11.97% |
Sap Se Adr-Aktien (SAP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $160.4 | $150.8 | $9.51 | 15,970,656.0 | -2.85% |
| 2023-11 | $159.4 | $134.2 | $25.19 | 14,017,537.0 | +18.75% |
| 2023-10 | $135.8 | $127.3 | $8.50 | 23,701,935.0 | +3.62% |
| 2023-09 | $141.4 | $126.7 | $14.63 | 15,383,708.0 | -7.42% |
| 2023-08 | $141.3 | $131.9 | $9.43 | 18,322,030.0 | +2.45% |
| 2023-07 | $145.1 | $131.1 | $13.99 | 23,355,639.0 | -0.34% |
| 2023-06 | $139.2 | $130.6 | $8.63 | 14,114,346.0 | +4.88% |
| 2023-05 | $137.3 | $128.8 | $8.55 | 21,316,073.0 | -3.57% |
| 2023-04 | $136.8 | $125.6 | $11.28 | 22,944,401.0 | +6.89% |
| 2023-03 | $126.8 | $113.0 | $13.77 | 18,156,388.0 | +11.18% |
| 2023-02 | $123.3 | $112.6 | $10.71 | 13,106,985.0 | -3.97% |
| 2023-01 | $118.8 | $103.3 | $15.52 | 21,541,532.0 | +14.87% |
0.68%
2.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):