WKN: | 716460 |
ISIN: | DE0007164600 |
Land: | Deutschland |
Branche: | Technologie |
Sektor: | Software |
Weshalb die SAP-Aktie
ein AA-Rating hat,
erfahren Sie im Performance-Check
vom 14. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
11.07.2025 |
260,25 258,75 |
262,10 258,75 |
258,75 | 258,75 |
249.381.139 -1,65% |
-1,65% |
10.07.2025 |
267,40 263,10 |
269,35 262,15 |
262,15 | 263,10 |
285.878.632 -0,90% |
-0,90% |
09.07.2025 |
263,80 265,50 |
266,35 262,15 |
262,15 | 265,50 |
268.149.868 0,51% |
0,51% |
08.07.2025 |
262,50 264,15 |
265,20 261,10 |
261,10 | 264,15 |
369.784.932 1,15% |
1,15% |
07.07.2025 |
256,25 261,15 |
261,30 256,10 |
256,10 | 261,15 |
279.508.433 2,21% |
2,21% |
04.07.2025 |
256,05 255,50 |
257,20 254,75 |
254,75 | 255,50 |
195.955.831 -1,05% |
-1,05% |
03.07.2025 |
252,30 258,20 |
258,20 251,80 |
251,80 | 258,20 |
234.377.315 2,02% |
2,02% |
02.07.2025 |
256,05 253,10 |
256,65 250,30 |
250,30 | 253,10 |
288.532.411 -0,98% |
-0,98% |
01.07.2025 |
259,50 255,60 |
261,45 255,60 |
255,60 | 255,60 |
335.451.959 -0,99% |
-0,99% |
30.06.2025 |
259,00 258,15 |
259,50 257,05 |
257,05 | 258,15 |
427.393.498 0,06% |
0,06% |
27.06.2025 |
255,05 258,00 |
258,40 252,70 |
252,70 | 258,00 |
377.263.690 2,52% |
2,52% |
26.06.2025 |
252,60 251,65 |
253,20 248,45 |
248,45 | 251,65 |
361.251.394 -0,34% |
-0,34% |
25.06.2025 |
255,50 252,50 |
256,00 252,50 |
252,50 | 252,50 |
278.208.242 -0,96% |
-0,96% |
24.06.2025 |
255,60 254,95 |
258,30 253,25 |
253,25 | 254,95 |
411.836.501 2,00% |
2,00% |
23.06.2025 |
249,00 249,95 |
252,75 248,90 |
248,90 | 249,95 |
312.707.288 -0,48% |
-0,48% |
20.06.2025 |
249,35 251,15 |
254,85 248,80 |
248,80 | 251,15 |
1.995.359.811 1,37% |
1,37% |
19.06.2025 |
250,40 247,75 |
251,10 247,75 |
247,75 | 247,75 |
379.540.610 -2,06% |
-2,06% |
18.06.2025 |
255,35 252,95 |
255,35 251,70 |
251,70 | 252,95 |
420.641.108 -1,21% |
-1,21% |
17.06.2025 |
255,25 256,05 |
257,40 254,00 |
254,00 | 256,05 |
352.328.853 -0,54% |
-0,54% |
16.06.2025 |
255,35 257,45 |
257,65 253,45 |
253,45 | 257,45 |
364.859.820 1,06% |
1,06% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
236,20 266,15 |
267,80 233,80 |
233,80 | 266,15 | 12,68% |
Februar |
266,15 266,05 |
280,30 264,00 |
264,00 | 266,05 | -0,04% |
März |
266,05 247,80 |
266,95 234,50 |
234,50 | 247,80 | -6,86% |
April |
247,80 258,05 |
258,05 215,25 |
215,25 | 258,05 | 4,14% |
Mai |
258,05 266,15 |
267,30 257,30 |
257,30 | 266,15 | 3,14% |
Juni |
266,15 257,95 |
271,35 245,75 |
245,75 | 257,95 | -3,08% |
Juli |
257,95 258,00 |
265,65 252,05 |
252,05 | 258,00 | 0,02% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
236,20 258,00 |
280,30 215,25 |
215,25 | 258,00 | 9,23% |
2024 |
139,60 236,20 |
242,75 135,74 |
135,74 | 236,20 | 69,20% |
2023 |
96,36 139,60 |
148,40 96,36 |
96,36 | 139,60 | 44,87% |
2022 |
124,34 96,36 |
125,00 80,81 |
80,81 | 96,36 | -22,50% |
2021 |
107,58 124,34 |
128,50 101,10 |
101,10 | 124,34 | 15,58% |
2020 |
120,32 107,58 |
142,34 87,34 |
87,34 | 107,58 | -10,59% |
2019 |
87,19 120,32 |
124,70 84,17 |
84,17 | 120,32 | 38,00% |
2018 |
93,54 87,19 |
107,92 81,78 |
81,78 | 87,19 | -6,79% |
2017 |
82,65 93,54 |
99,91 82,61 |
82,61 | 93,54 | 13,17% |
2016 |
73,89 82,65 |
82,72 65,31 |
65,31 | 82,65 | 11,85% |
2015 |
58,34 73,89 |
74,91 54,87 |
54,87 | 73,89 | 26,66% |
2014 |
62,55 58,34 |
62,89 50,80 |
50,80 | 58,34 | -6,73% |
2013 |
60,79 62,55 |
64,69 52,55 |
52,55 | 62,55 | 2,89% |
2012 |
40,92 60,79 |
61,38 40,92 |
40,92 | 60,79 | 48,57% |
2011 |
37,93 40,92 |
46,00 34,11 |
34,11 | 40,92 | 7,90% |
2010 |
33,08 37,93 |
38,75 31,37 |
31,37 | 37,93 | 14,65% |
2009 |
25,05 33,08 |
35,27 24,94 |
24,94 | 33,08 | 32,08% |
2008 |
35,62 25,05 |
40,10 23,88 |
23,88 | 25,05 | -29,69% |
2007 |
40,34 35,62 |
42,49 33,31 |
33,31 | 35,62 | -11,70% |
2006 |
38,30 40,34 |
46,73 34,45 |
34,45 | 40,34 | 5,34% |
2005 |
32,80 38,30 |
38,95 28,69 |
28,69 | 38,30 | 16,75% |
2004 |
33,45 32,80 |
35,63 28,73 |
28,73 | 32,80 | -1,94% |
2003 |
18,68 33,45 |
33,65 16,75 |
16,75 | 33,45 | 79,12% |
2002 |
36,80 18,68 |
44,13 10,30 |
10,30 | 18,68 | -49,26% |
2001 |
30,95 36,80 |
45,10 24,95 |
24,95 | 36,80 | 18,91% |
2000 |
40,75 30,95 |
70,25 28,50 |
28,50 | 30,95 | -24,05% |
1999 |
30,68 40,75 |
41,50 19,67 |
19,67 | 40,75 | 32,83% |
1998 |
23,29 30,68 |
51,94 21,99 |
21,99 | 30,68 | 31,75% |
1997 |
8,93 23,29 |
23,95 8,88 |
8,88 | 23,29 | 160,86% |
1996 |
9,48 8,93 |
11,80 7,46 |
7,46 | 8,93 | -5,84% |
1995 |
4,37 9,48 |
11,35 4,30 |
4,30 | 9,48 | 117,07% |
1994 |
1,52 4,37 |
4,43 1,51 |
1,51 | 4,37 | 188,08% |
1993 |
1,52 1,52 |
1,59 1,02 |
1,02 | 1,52 | -0,06% |
1992 |
1,21 1,52 |
1,62 1,21 |
1,21 | 1,52 | 25,80% |
1991 |
1,16 1,21 |
1,46 1,04 |
1,04 | 1,21 | 4,04% |