Dax9.462,50-0,08%Dow Jones17.098,450,11%EUR-USD1,32000,23%
MDax16.094,000,12%Nasdaq4.082,560,40%Rohöl (WTI)95,62-0,26%
TecDax1.245,500,36%EuroStoxx3.170,20-0,13%Gold1.286,06-0,12%

SAP

Typ: Aktie
WKN: 716460 / ISIN: DE0007164600
Branche: Elektronik, Hard- und Software
Sektor: EDV-Software
Land: Deutschland

Kurshistorie

SAP tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen Veränderung
01.09.14 59,33 59,65 59,13 59,3831.128.9900,31%
29.08.14 59,42 59,52 58,59 59,20132.976.4240,05%
28.08.14 59,82 59,93 58,93 59,17122.386.608-1,17%
27.08.14 59,86 60,33 59,82 59,87103.561.400-0,08%
26.08.14 59,32 59,92 59,18 59,92124.462.9600,44%
25.08.14 58,90 59,66 58,80 59,66121.022.6162,16%
22.08.14 58,69 58,75 58,06 58,40100.489.992-0,49%
21.08.14 58,26 58,69 57,76 58,6999.517.5120,72%
20.08.14 58,45 58,55 57,68 58,2791.821.168-0,44%
19.08.14 57,92 58,60 57,69 58,53102.974.2401,35%
18.08.14 57,27 57,94 57,12 57,75146.472.9922,03%
15.08.14 57,47 58,03 56,31 56,60191.101.776-1,68%
14.08.14 57,29 57,70 56,80 57,5793.635.312-0,12%
13.08.14 57,60 57,79 57,21 57,64111.047.1280,28%
12.08.14 58,00 58,18 57,39 57,48104.074.376-0,91%
11.08.14 57,29 58,05 56,97 58,01124.061.9041,88%
08.08.14 56,68 57,24 56,56 56,94134.094.672-0,89%
07.08.14 57,68 58,39 57,23 57,45149.623.104-0,38%
06.08.14 57,79 57,94 57,18 57,67130.651.688-0,88%
05.08.14 57,29 58,22 57,07 58,18150.820.2722,00%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 320


SAP Monats-Schlusskurse 2014

Monat Erster Hoch Tief Schluss Veränderung
Januar 62,06 62,16 54,93 55,64 -9,07%
Februar 55,63 57,79 53,87 57,46 3,28%
März 56,31 58,00 52,65 57,70 0,41%
April 57,93 58,28 55,04 56,99 -1,23%
Mai 57,25 57,26 53,49 56,16 -1,46%
Juni 56,30 57,95 54,95 56,40 0,43%
Juli 56,44 61,63 56,12 58,86 4,36%
August 58,70 60,33 56,31 59,20 0,58%
September 59,33 59,65 59,13 59,38 0,31%
Oktober - - - - -
November - - - - -
Dezember - - - - -
90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14

SAP Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss Veränderung
2014 62,06 62,16 52,65 59,38 -2,95%
2013 60,38 62,89 50,93 61,19 4,20%
2012 38,74 59,93 38,70 58,72 52,11%
2011 35,55 43,00 31,07 38,61 8,74%
2010 30,33 35,97 28,41 35,50 17,05%
2009 22,82 32,59 22,13 30,33 32,90%
2008 31,68 36,46 18,76 22,82 -27,95%
2007 35,42 37,86 28,89 31,68 -10,57%
2006 33,40 41,61 29,69 35,42 6,02%
2005 28,42 34,13 23,93 33,41 17,56%
2004 28,62 30,88 24,79 28,42 -0,69%
2003 16,13 29,15 14,12 28,62 77,46%
2002 31,10 37,72 8,50 16,13 -48,16%
2001 25,91 38,46 19,24 31,10 20,04%
2000 34,85 60,48 23,87 25,91 -24,13%
1999 25,85 36,19 16,89 34,15 32,10%
1998 19,52 43,95 18,79 25,85 32,42%
1997 7,48 20,22 7,39 19,52 161,02%
1996 7,84 9,80 6,10 7,48 -4,62%
1995 3,60 9,50 3,60 7,84 117,63%
1994 1,24 3,72 1,24 3,60 187,41%
1993 1,23 1,29 0,84 1,25 1,70%
1992 0,98 1,29 0,98 1,23 26,08%
1991 0,96 1,19 0,87 0,98 1,38%
1990 0,90 1,53 0,86 0,96 -%

SAP Performance

Zeitraum Kurs %
1 Woche 59,66 -0,77%
2 Wochen 57,75 2,51%
1 Monat 58,86 0,58%
6 Monate 56,60 4,59%
1 Jahr 56,11 5,51%
3 Jahre 38,00 55,79%
5 Jahre 34,06 73,81%