Holen Sie sich die Stockscreener-App
192.80
1.12%
+2.13
Handel nachbörslich:
194.00
1.20
+0.62%
Sap SE ADR-Aktien (SAP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $193.1 | $190.8 | $2.29 | 566,844.0 | +1.12% |
| 2024-05-16 | $192.9 | $190.6 | $2.27 | 845,510.0 | -0.92% |
| 2024-05-15 | $192.4 | $189.8 | $2.61 | 525,097.0 | +1.44% |
| 2024-05-14 | $189.9 | $188.5 | $1.40 | 490,399.0 | -0.14% |
| 2024-05-13 | $191.2 | $189.7 | $1.49 | 356,152.0 | -0.05% |
| 2024-05-10 | $190.7 | $189.4 | $1.28 | 541,770.0 | -1.01% |
| 2024-05-09 | $192.0 | $190.2 | $1.85 | 652,580.0 | +0.88% |
| 2024-05-08 | $190.4 | $188.6 | $1.73 | 905,453.0 | +1.48% |
| 2024-05-07 | $188.3 | $186.7 | $1.66 | 483,633.0 | +1.15% |
| 2024-05-06 | $185.5 | $183.7 | $1.75 | 419,155.0 | +1.07% |
| 2024-05-03 | $184.3 | $182.8 | $1.43 | 377,177.0 | +1.56% |
| 2024-05-02 | $181.6 | $179.7 | $1.93 | 741,394.0 | +0.32% |
| 2024-05-01 | $183.4 | $179.2 | $4.28 | 622,168.0 | -0.63% |
| 2024-04-30 | $183.5 | $180.9 | $2.54 | 772,670.0 | -1.39% |
| 2024-04-29 | $184.8 | $183.1 | $1.78 | 477,564.0 | -1.29% |
| 2024-04-26 | $186.9 | $185.6 | $1.29 | 730,929.0 | +0.59% |
| 2024-04-25 | $185.3 | $180.2 | $5.11 | 1,557,052.0 | -1.58% |
| 2024-04-24 | $189.3 | $186.6 | $2.66 | 998,189.0 | +0.03% |
| 2024-04-23 | $188.2 | $184.8 | $3.43 | 1,646,621.0 | +5.52% |
| 2024-04-22 | $179.0 | $176.1 | $2.85 | 1,051,161.0 | +1.37% |
| 2024-04-19 | $178.6 | $175.1 | $3.55 | 952,328.0 | -1.61% |
| 2024-04-18 | $180.8 | $178.1 | $2.75 | 1,501,764.0 | -0.72% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $193.1 | $179.2 | $13.94 | 8,094,176.0 | +6.40% |
| 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% |
Sap SE ADR-Aktien (SAP) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $112.8 | $101.8 | $11.04 | 17,736,029.0 | -6.93% |
| 2022-11 | $112.2 | $92.67 | $19.51 | 25,454,942.0 | +15.42% |
| 2022-10 | $99.14 | $80.50 | $18.64 | 29,409,893.0 | +18.23% |
| 2022-09 | $89.30 | $78.22 | $11.08 | 30,683,121.0 | -4.66% |
| 2022-08 | $96.82 | $84.03 | $12.79 | 20,416,394.0 | -8.57% |
| 2022-07 | $95.80 | $83.50 | $12.30 | 25,593,800.0 | +2.74% |
| 2022-06 | $102.4 | $88.96 | $13.44 | 25,048,986.0 | -9.13% |
| 2022-05 | $102.6 | $92.94 | $9.65 | 35,954,600.0 | -0.95% |
| 2022-04 | $112.6 | $98.90 | $13.69 | 25,114,553.0 | -9.16% |
| 2022-03 | $116.0 | $104.1 | $11.86 | 26,328,047.0 | -1.44% |
| 2022-02 | $128.2 | $107.4 | $20.79 | 19,890,760.0 | -10.09% |
| 2022-01 | $141.7 | $119.0 | $22.64 | 21,750,948.0 | -10.63% |
1.20%
0.58%
Kapitalisierung:
|
Volumen (24h):