La bourse ferme dans 58 min

SAP SE (SAP.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
174,24+4,04 (+2,37 %)
À partir de 04:17PM CEST. Marché ouvert.
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024172,50174,76172,48174,24174,24734 776
25 avr. 2024174,88174,88168,48170,20170,202 274 169
24 avr. 2024175,18177,50175,16175,56175,562 201 986
23 avr. 2024174,18174,86171,22174,86174,862 601 142
22 avr. 2024165,46167,08163,82166,10166,101 546 846
19 avr. 2024166,32168,24164,80165,80165,802 620 339
18 avr. 2024169,32169,42167,44169,18169,181 286 396
17 avr. 2024169,60171,12168,76168,76168,761 501 420
16 avr. 2024168,78171,36167,16170,38170,381 610 192
15 avr. 2024170,90173,46170,82171,66171,661 159 676
12 avr. 2024173,00174,22169,92171,06171,061 863 432
11 avr. 2024171,18171,50169,56171,22171,221 897 428
10 avr. 2024173,14173,34169,08171,30171,301 647 893
09 avr. 2024176,38176,74172,42172,42172,421 532 856
08 avr. 2024176,70178,26176,04177,22177,221 024 504
05 avr. 2024175,40177,96174,78177,42177,422 099 406
04 avr. 2024177,92178,46176,34178,02178,021 126 985
03 avr. 2024178,32179,52176,56178,22178,221 501 774
02 avr. 2024181,00181,92177,06177,06177,061 838 833
28 mars 2024181,82181,86179,10180,46180,461 700 825
27 mars 2024182,00184,48181,46182,04182,041 489 216
26 mars 2024180,84183,18180,52182,60182,601 468 078
25 mars 2024180,18180,98177,92180,74180,741 189 286
22 mars 2024179,56180,30178,88180,28180,281 568 110
21 mars 2024175,00180,56174,34180,56180,562 663 237
20 mars 2024174,84175,02173,18173,54173,54895 431
19 mars 2024172,00173,50170,68173,24173,241 335 001
18 mars 2024173,80173,86171,72172,22172,221 391 680
15 mars 2024174,00175,94171,92171,92171,927 926 548
14 mars 2024175,68176,18174,34174,90174,901 644 378
13 mars 2024176,64176,88174,84175,52175,521 547 290
12 mars 2024175,80177,18173,50177,00177,001 618 728
11 mars 2024175,20176,16172,32173,52173,521 958 225
08 mars 2024177,70177,90176,50176,94176,941 433 244
07 mars 2024174,70178,48174,70177,78177,781 630 633
06 mars 2024173,40175,40173,20175,28175,281 774 570
05 mars 2024175,06176,40173,48173,48173,481 368 352
04 mars 2024174,62175,86173,88175,22175,221 156 868
01 mars 2024174,16174,92171,66173,34173,341 776 258
29 févr. 2024171,98173,60171,52172,88172,882 284 190
28 févr. 2024174,14174,54171,92172,12172,121 393 703
27 févr. 2024173,48175,06172,94174,80174,801 766 566
26 févr. 2024169,50173,40169,26173,00173,001 969 921
23 févr. 2024167,40170,08167,30169,80169,801 716 818
22 févr. 2024165,52168,04164,70167,22167,221 980 493
21 févr. 2024163,00163,50161,68162,28162,281 086 418
20 févr. 2024164,10164,54162,44163,06163,06973 697
19 févr. 2024163,58164,90163,42164,24164,24645 852
16 févr. 2024165,00165,42163,46165,08165,081 707 937
15 févr. 2024167,34167,40163,62164,38164,381 089 783
14 févr. 2024162,90165,22162,78164,88164,881 179 352
13 févr. 2024166,14166,14160,44162,76162,762 057 512
12 févr. 2024167,90168,68166,46167,76167,761 233 518
09 févr. 2024167,60169,08166,92168,32168,321 478 147
08 févr. 2024168,76169,40167,06168,00168,001 209 001
07 févr. 2024166,30168,12165,74168,00168,001 544 181
06 févr. 2024164,88167,74164,84166,40166,401 503 647
05 févr. 2024163,42164,64163,00164,52164,521 127 795
02 févr. 2024165,00165,94162,52163,64163,642 044 525
01 févr. 2024161,96162,34159,84162,30162,301 471 326
31 janv. 2024161,58162,44160,24160,80160,802 021 425
30 janv. 2024162,04163,08161,62162,42162,421 411 612
29 janv. 2024159,40162,20159,38162,00162,001 669 174
26 janv. 2024158,10160,38157,74160,00160,002 548 387
25 janv. 2024159,68162,42157,66160,76160,763 408 973
24 janv. 2024159,78161,98157,34160,76160,765 268 147
23 janv. 2024150,00150,18147,86149,36149,361 451 296
22 janv. 2024149,10150,34149,00150,34150,341 744 799
19 janv. 2024147,50149,18147,22148,88148,881 962 585
18 janv. 2024145,50147,50144,84147,26147,261 346 568
17 janv. 2024143,66144,82143,36144,82144,821 359 745
16 janv. 2024144,10144,72143,26144,58144,58966 319
15 janv. 2024144,14145,12143,94144,56144,56732 435
12 janv. 2024142,52144,86142,52144,86144,861 155 152
11 janv. 2024142,44143,74141,88141,88141,881 354 264
10 janv. 2024139,88142,10139,66142,04142,041 619 033
09 janv. 2024139,04139,84137,42139,28139,281 043 679
08 janv. 2024136,98139,00136,96138,78138,78992 579
05 janv. 2024134,82137,58134,42137,08137,081 171 604
04 janv. 2024136,92137,76136,18136,44136,441 114 133
03 janv. 2024136,98138,62136,60137,12137,121 311 703
02 janv. 2024140,00140,70136,60137,34137,341 442 435
29 déc. 2023139,66140,20139,38139,48139,48539 498
28 déc. 2023140,10140,52139,42139,64139,64925 867
27 déc. 2023138,90140,32138,56139,84139,841 067 219
22 déc. 2023138,40138,50137,32138,24138,241 186 277
21 déc. 2023139,00139,00135,46137,58137,581 716 032
20 déc. 2023140,58141,04139,06139,20139,201 741 144
19 déc. 2023142,40142,84141,10141,26141,261 949 578
18 déc. 2023141,48141,96140,76141,20141,201 300 528
15 déc. 2023142,48142,88140,80141,48141,487 148 520
14 déc. 2023146,96147,44141,24142,54142,543 444 351
13 déc. 2023147,18148,14146,10146,50146,501 955 034
12 déc. 2023146,10147,42144,80147,32147,322 031 540
11 déc. 2023147,90148,48145,56147,34147,342 568 711
08 déc. 2023146,78148,18146,52148,18148,181 871 492
07 déc. 2023146,32147,32146,10147,10147,101 320 991
06 déc. 2023147,80149,12146,86147,14147,141 989 051
05 déc. 2023146,24147,28146,14147,14147,141 677 223
04 déc. 2023145,66147,36145,28146,32146,321 904 647
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...