Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SAP.XETR
173.80+3.06(+1.79%)SAP SE
WERSJA BETA
XETR
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.02.2026 | 171.50 | 174.08 | 169.80 | 173.80 | 1 693 202 | 0 |
| 19.02.2026 | 173.70 | 174.54 | 170.08 | 170.74 | 1 293 929 | 0 |
| 18.02.2026 | 169.90 | 174.04 | 169.90 | 173.38 | 1 285 927 | 0 |
| 17.02.2026 | 167.50 | 172.14 | 166.30 | 169.64 | 3 010 255 | 0 |
| 16.02.2026 | 174.80 | 174.80 | 168.33 | 168.36 | 2 180 422 | 0 |
| 13.02.2026 | 170.80 | 174.34 | 169.40 | 171.72 | 3 154 284 | 0 |
| 12.02.2026 | 170.12 | 172.72 | 168.66 | 169.70 | 3 156 783 | 0 |
| 11.02.2026 | 174.72 | 176.42 | 169.44 | 169.64 | 3 418 408 | 0 |
| 10.02.2026 | 176.30 | 178.94 | 174.20 | 178.28 | 3 196 841 | 0 |
| 09.02.2026 | 171.60 | 175.38 | 171.60 | 174.92 | 2 845 834 | 0 |
| 06.02.2026 | 168.00 | 171.44 | 166.72 | 171.22 | 3 095 218 | 0 |
| 05.02.2026 | 170.02 | 173.74 | 168.02 | 170.48 | 4 439 507 | 0 |
| 04.02.2026 | 166.00 | 167.76 | 159.60 | 167.20 | 5 004 486 | 0 |
| 03.02.2026 | 177.90 | 178.72 | 165.70 | 167.00 | 4 061 424 | 0 |
| 02.02.2026 | 171.30 | 175.18 | 169.10 | 175.10 | 2 792 230 | 0 |
| 30.01.2026 | 167.74 | 172.60 | 166.08 | 170.56 | 5 332 696 | 0 |
| 29.01.2026 | 179.00 | 180.16 | 162.12 | 164.62 | 15 846 791 | 0 |
| 28.01.2026 | 195.50 | 198.38 | 194.34 | 196.14 | 1 635 649 | 0 |
| 27.01.2026 | 201.60 | 203.00 | 194.26 | 195.54 | 1 900 259 | 0 |
| 26.01.2026 | 196.30 | 201.10 | 194.84 | 200.95 | 1 659 316 | 0 |
| 23.01.2026 | 194.30 | 199.50 | 191.72 | 197.92 | 2 762 755 | 0 |
| 22.01.2026 | 191.50 | 192.22 | 187.32 | 189.84 | 3 492 201 | 0 |
| 21.01.2026 | 193.74 | 194.40 | 188.94 | 191.04 | 2 402 017 | 0 |
| 20.01.2026 | 192.88 | 194.54 | 190.10 | 194.00 | 2 510 708 | 0 |
| 19.01.2026 | 197.94 | 199.38 | 195.48 | 195.96 | 1 653 220 | 0 |
| 16.01.2026 | 203.50 | 204.20 | 199.50 | 202.15 | 2 129 166 | 0 |
| 15.01.2026 | 206.40 | 206.40 | 203.15 | 205.60 | 1 654 581 | 0 |
| 14.01.2026 | 213.05 | 214.20 | 206.10 | 206.10 | 1 783 626 | 0 |
| 13.01.2026 | 212.35 | 219.40 | 211.25 | 213.45 | 1 595 981 | 0 |
| 12.01.2026 | 212.50 | 214.10 | 210.65 | 213.10 | 1 075 939 | 0 |
| 09.01.2026 | 207.00 | 214.25 | 206.00 | 212.35 | 1 743 178 | 0 |
| 08.01.2026 | 208.65 | 209.25 | 205.90 | 206.50 | 1 215 756 | 0 |
| 07.01.2026 | 203.55 | 208.40 | 202.75 | 208.40 | 1 606 761 | 0 |
| 06.01.2026 | 203.60 | 203.95 | 200.60 | 202.05 | 1 513 269 | 0 |
| 05.01.2026 | 200.20 | 206.20 | 199.60 | 206.20 | 1 313 820 | 0 |
| 02.01.2026 | 207.90 | 208.70 | 200.05 | 201.95 | 1 859 956 | 0 |
| 30.12.2025 | 208.70 | 209.60 | 207.80 | 208.35 | 608 689 | 0 |
| 29.12.2025 | 208.25 | 209.25 | 207.20 | 208.45 | 706 217 | 0 |
| 23.12.2025 | 208.95 | 209.20 | 207.50 | 207.70 | 621 651 | 0 |
| 22.12.2025 | 208.00 | 210.50 | 207.65 | 208.55 | 823 365 | 0 |
| 19.12.2025 | 208.25 | 209.30 | 205.10 | 208.80 | 3 975 152 | 0 |
| 18.12.2025 | 206.65 | 206.65 | 206.65 | 206.65 | 1 493 435 | 0 |
| 17.12.2025 | 206.65 | 206.65 | 206.65 | 206.65 | 1 274 255 | 0 |
| 16.12.2025 | 206.85 | 208.30 | 204.85 | 206.65 | 1 368 390 | 0 |
| 15.12.2025 | 208.20 | 208.20 | 208.20 | 208.20 | 1 340 346 | 0 |
| 12.12.2025 | 210.25 | 211.30 | 208.10 | 208.20 | 1 233 372 | 0 |
| 11.12.2025 | 204.00 | 211.10 | 201.85 | 209.30 | 1 724 153 | 0 |
| 10.12.2025 | 210.55 | 211.10 | 207.00 | 210.95 | 1 275 692 | 0 |
| 09.12.2025 | 209.15 | 211.00 | 208.40 | 210.00 | 798 949 | 0 |
| 08.12.2025 | 213.25 | 213.30 | 209.05 | 210.10 | 1 104 633 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
