Geld
108,9800 €
Stück: 50
Brief
109,0000 €
Stück: 50
Zeit | Kurs | Volumen | |
---|---|---|---|
15:43:49.032 | 109,08 € | 50 | |
15:43:19.107 | 109,08 € | 20 | |
15:41:31.465 | 108,94 € | 200 | |
15:39:57.650 | 108,98 € | 40 | |
15:35:51.267 | 108,96 € | 90 | |
15:35:23.853 | 109,04 € | 7 | |
15:35:22.631 | 109,04 € | 25 | |
15:35:11.972 | 109,06 € | 10 | |
15:32:29.237 | 108,90 € | 27 | |
15:27:33.414 | 108,82 € | 10 | |
15:25:41.810 | 108,74 € | 79 | |
15:24:25.876 | 108,70 € | 8 | |
15:22:13.075 | 108,76 € | 100 | |
15:20:49.103 | 108,76 € | 65 | |
15:18:05.538 | 108,74 € | 10 | |
15:16:50.887 | 108,68 € | 38 | |
15:16:32.651 | 108,68 € | 35 | |
15:04:50.880 | 109,00 € | 5 | |
15:04:50.866 | 109,00 € | 88 | |
15:04:50.853 | 109,00 € | 20 | |
15:04:50.780 | 109,00 € | 40 | |
15:02:28.247 | 108,98 € | 25 | |
15:01:43.492 | 109,00 € | 10 | |
15:00:25.171 | 108,94 € | 41 | |
15:00:22.960 | 108,90 € | 105 | |
14:58:48.972 | 108,84 € | 10 | |
14:56:44.899 | 108,80 € | 200 | |
14:55:17.535 | 108,74 € | 30 | |
14:53:39.865 | 108,72 € | 100 | |
14:46:25.805 | 108,72 € | 360 | |
14:46:07.881 | 108,76 € | 55 | |
14:45:28.653 | 108,74 € | 41 | |
14:44:49.251 | 108,74 € | 50 | |
14:42:10.268 | 108,74 € | 19 | |
14:41:16.854 | 108,72 € | 40 | |
14:37:27.071 | 108,72 € | 430 | |
14:36:31.143 | 108,74 € | 20 | |
14:32:25.161 | 108,76 € | 300 | |
14:30:26.842 | 108,72 € | 1 | |
14:30:13.850 | 108,70 € | 32 | |
14:27:58.319 | 108,80 € | 490 | |
14:23:48.784 | 108,84 € | 10 | |
14:23:22.828 | 108,82 € | 10 | |
14:23:11.995 | 108,80 € | 100 | |
14:22:14.497 | 108,76 € | 100 | |
14:22:12.029 | 108,74 € | 400 | |
14:20:29.397 | 108,70 € | 5 | |
14:19:52.036 | 108,68 € | 27 | |
14:19:22.247 | 108,70 € | 40 | |
14:17:47.450 | 108,68 € | 200 | |
14:17:33.586 | 108,68 € | 30 | |
14:15:53.119 | 108,68 € | 50 | |
14:15:15.984 | 108,72 € | 19 | |
14:15:14.469 | 108,72 € | 170 | |
14:12:17.724 | 108,68 € | 500 | |
14:08:45.967 | 108,78 € | 49 | |
14:05:40.128 | 108,78 € | 55 | |
14:04:06.899 | 108,74 € | 30 | |
13:58:19.813 | 108,68 € | 3 | |
13:56:37.050 | 108,74 € | 500 | |
13:55:04.980 | 108,72 € | 10 | |
13:54:40.483 | 108,80 € | 94 | |
13:54:40.440 | 108,80 € | 100 | |
13:54:40.408 | 108,80 € | 50 | |
13:54:05.039 | 108,76 € | 270 | |
13:53:34.116 | 108,78 € | 60 | |
13:53:07.020 | 108,76 € | 11 | |
13:50:29.378 | 108,72 € | 5 | |
13:47:36.403 | 108,64 € | 35 | |
13:45:00.977 | 108,70 € | 200 | |
13:44:34.876 | 108,68 € | 400 | |
13:41:48.120 | 108,78 € | 5 | |
13:40:26.199 | 108,78 € | 100 | |
13:36:22.012 | 108,80 € | 10 | |
13:34:55.738 | 108,74 € | 25 | |
13:34:30.251 | 108,74 € | 500 | |
13:34:23.917 | 108,72 € | 25 | |
13:34:15.780 | 108,72 € | 25 | |
13:33:59.242 | 108,72 € | 20 | |
13:33:49.595 | 108,72 € | 100 | |
13:30:27.649 | 108,78 € | 60 | |
13:26:49.277 | 108,80 € | 30 | |
13:25:36.173 | 108,78 € | 10 | |
13:24:10.216 | 108,78 € | 499 | |
13:22:53.577 | 108,74 € | 38 | |
13:20:48.260 | 108,72 € | 100 | |
13:17:40.780 | 108,74 € | 18 | |
13:16:57.976 | 108,72 € | 10 | |
13:15:03.118 | 108,70 € | 3 | |
13:14:51.888 | 108,68 € | 100 | |
13:14:04.160 | 108,64 € | 35 | |
13:12:36.781 | 108,62 € | 24 | |
13:09:03.053 | 108,62 € | 15 | |
13:07:37.706 | 108,58 € | 27 | |
13:00:20.645 | 108,12 € | 12 | |
12:59:18.317 | 108,46 € | 19 | |
12:58:15.979 | 108,48 € | 15 | |
12:57:27.699 | 108,38 € | 323 | |
12:55:40.696 | 108,58 € | 200 | |
12:54:25.335 | 108,60 € | 62 | |
12:54:19.336 | 108,58 € | 100 | |
12:54:04.399 | 108,56 € | 30 | |
12:53:13.312 | 108,56 € | 250 | |
12:53:12.955 | 108,52 € | 1.000 | |
12:50:55.595 | 108,50 € | 8 | |
12:50:45.651 | 108,48 € | 12 | |
12:50:29.802 | 108,52 € | 1.000 | |
12:50:20.382 | 108,50 € | 250 | |
12:50:20.351 | 108,50 € | 50 | |
12:47:32.955 | 108,32 € | 20 | |
12:47:15.865 | 108,30 € | 50 | |
12:44:07.913 | 108,30 € | 70 | |
12:40:34.093 | 108,20 € | 50 | |
12:36:51.441 | 108,20 € | 700 | |
12:34:47.967 | 108,18 € | 20 | |
12:32:14.177 | 108,24 € | 26 | |
12:31:08.416 | 108,18 € | 10 | |
12:22:48.311 | 108,22 € | 15 | |
12:12:48.919 | 108,14 € | 20 | |
12:10:21.262 | 108,18 € | 60 | |
12:09:23.309 | 108,24 € | 6 | |
12:06:44.409 | 108,16 € | 10 | |
11:53:01.552 | 108,06 € | 50 | |
11:52:29.437 | 108,02 € | 20 | |
11:49:39.013 | 108,00 € | 60 | |
11:46:11.916 | 108,00 € | 25 | |
11:45:29.150 | 107,98 € | 21 | |
11:42:01.621 | 108,04 € | 78 | |
11:39:29.308 | 107,92 € | 24 | |
11:36:49.488 | 108,08 € | 1.000 | |
11:35:02.217 | 108,08 € | 350 | |
11:30:25.348 | 108,02 € | 40 | |
11:29:26.134 | 108,06 € | 100 | |
11:29:08.674 | 108,00 € | 1.000 | |
11:27:52.296 | 107,98 € | 29 | |
11:22:32.282 | 107,78 € | 100 | |
11:20:34.670 | 107,84 € | 40 | |
11:19:25.043 | 107,88 € | 350 | |
11:19:00.252 | 107,90 € | 50 | |
11:18:56.165 | 107,88 € | 246 | |
11:18:30.735 | 107,92 € | 30 | |
11:17:30.595 | 107,90 € | 10 | |
11:17:04.453 | 107,90 € | 30 | |
11:16:40.504 | 108,02 € | 80 | |
11:14:59.582 | 108,06 € | 30 | |
11:14:13.270 | 108,04 € | 10 | |
11:14:09.971 | 108,04 € | 20 | |
11:12:36.615 | 108,08 € | 40 | |
11:12:30.000 | 108,08 € | 50 | |
11:10:03.587 | 108,10 € | 2.400 | |
11:07:49.453 | 108,14 € | 134 | |
11:06:02.363 | 108,10 € | 30 | |
11:05:38.434 | 108,08 € | 500 | |
11:05:25.645 | 108,10 € | 110 | |
11:05:07.445 | 108,08 € | 57 | |
11:04:34.692 | 108,06 € | 15 | |
11:01:54.204 | 108,14 € | 36 | |
11:01:44.713 | 108,14 € | 100 | |
11:01:20.243 | 108,10 € | 29 | |
11:00:01.976 | 108,16 € | 45 | |
10:59:36.819 | 108,10 € | 300 | |
10:58:23.457 | 108,06 € | 50 | |
10:58:19.841 | 108,06 € | 15 | |
10:58:04.810 | 108,04 € | 105 | |
10:57:51.212 | 108,02 € | 1.001 | |
10:57:15.968 | 108,04 € | 47 | |
10:55:22.448 | 108,00 € | 240 | |
10:55:02.499 | 107,94 € | 140 | |
10:53:58.629 | 107,98 € | 100 | |
10:53:35.836 | 107,98 € | 50 | |
10:53:17.608 | 107,98 € | 160 | |
10:52:20.040 | 108,08 € | 25 | |
10:52:03.874 | 108,12 € | 100 | |
10:51:21.340 | 108,08 € | 100 | |
10:51:06.387 | 108,10 € | 113 | |
10:50:20.848 | 108,10 € | 8 | |
10:49:46.977 | 108,12 € | 90 | |
10:46:33.834 | 108,30 € | 20 | |
10:45:41.375 | 108,28 € | 50 | |
10:45:21.769 | 108,24 € | 6.000 | |
10:43:37.242 | 108,26 € | 100 | |
10:43:25.172 | 108,26 € | 5 | |
10:42:20.757 | 108,28 € | 20 | |
10:41:38.367 | 108,26 € | 15 | |
10:40:33.663 | 108,20 € | 100 | |
10:39:48.399 | 108,14 € | 95 | |
10:39:04.005 | 108,10 € | 250 | |
10:38:24.247 | 108,08 € | 200 | |
10:38:09.579 | 108,16 € | 38 | |
10:38:02.494 | 108,16 € | 26 | |
10:37:55.620 | 108,14 € | 150 | |
10:37:11.893 | 108,24 € | 250 | |
10:36:55.868 | 108,24 € | 10 | |
10:36:39.643 | 108,22 € | 10 | |
10:36:32.869 | 108,22 € | 252 | |
10:36:04.360 | 108,22 € | 15 | |
10:33:41.115 | 108,20 € | 30 | |
10:32:06.416 | 108,24 € | 75 | |
10:32:03.977 | 108,24 € | 49 | |
10:31:01.841 | 108,26 € | 7 | |
10:30:56.146 | 108,24 € | 69 | |
10:29:09.084 | 108,04 € | 110 | |
10:29:08.711 | 108,04 € | 30 | |
10:27:56.146 | 108,04 € | 15 | |
10:27:52.227 | 108,04 € | 10 | |
10:27:07.999 | 108,04 € | 435 | |
10:25:48.338 | 108,00 € | 80 | |
10:25:48.309 | 108,00 € | 200 | |
10:24:25.845 | 107,96 € | 30 | |
10:24:18.419 | 107,96 € | 22 | |
10:23:56.068 | 107,96 € | 500 | |
10:22:31.752 | 107,90 € | 28 | |
10:21:40.491 | 107,88 € | 9 | |
10:20:58.208 | 107,90 € | 55 | |
10:20:44.310 | 107,86 € | 200 | |
10:19:33.544 | 107,78 € | 150 | |
10:19:31.350 | 107,78 € | 10 | |
10:14:25.960 | 107,64 € | 83 | |
10:14:11.538 | 107,64 € | 120 | |
10:14:00.875 | 107,62 € | 100 | |
10:13:34.255 | 107,66 € | 5 | |
10:13:30.109 | 107,66 € | 100 | |
10:11:34.184 | 107,64 € | 100 | |
10:09:43.860 | 107,66 € | 200 | |
10:09:34.562 | 107,64 € | 610 | |
10:09:04.825 | 107,62 € | 250 | |
10:08:37.415 | 107,58 € | 28 | |
10:08:35.844 | 107,58 € | 500 | |
10:08:23.416 | 107,56 € | 100 | |
10:08:18.669 | 107,58 € | 500 | |
10:08:04.644 | 107,54 € | 50 | |
10:05:08.752 | 107,46 € | 2.573 | |
10:05:08.351 | 107,50 € | 49 | |
10:04:56.414 | 107,50 € | 1.000 | |
10:03:43.199 | 107,50 € | 9 | |
10:03:43.174 | 107,50 € | 48 | |
10:03:43.164 | 107,50 € | 200 | |
10:03:03.894 | 107,48 € | 2 | |
10:02:28.910 | 107,46 € | 30 | |
10:02:22.840 | 107,40 € | 66 | |
10:02:09.716 | 107,38 € | 2.000 | |
10:01:50.615 | 107,38 € | 79 | |
10:00:51.359 | 107,30 € | 20 | |
09:55:49.068 | 107,16 € | 300 | |
09:54:56.071 | 107,10 € | 300 | |
09:53:55.511 | 107,18 € | 10 | |
09:53:33.319 | 107,18 € | 200 | |
09:53:33.306 | 107,20 € | 12 | |
09:52:21.751 | 107,26 € | 100 | |
09:52:02.241 | 107,16 € | 100 | |
09:51:46.888 | 107,12 € | 40 | |
09:50:09.439 | 107,10 € | 13 | |
09:49:50.371 | 107,10 € | 50 | |
09:49:29.934 | 107,08 € | 200 | |
09:48:58.955 | 107,04 € | 100 | |
09:48:11.958 | 107,00 € | 100 | |
09:46:35.817 | 106,96 € | 1.000 | |
09:44:30.011 | 106,82 € | 23 | |
09:40:26.549 | 106,74 € | 37 | |
09:39:43.143 | 106,80 € | 30 | |
09:36:46.984 | 106,84 € | 200 | |
09:35:34.332 | 106,74 € | 32 | |
09:35:28.488 | 106,72 € | 300 | |
09:34:36.047 | 106,66 € | 250 | |
09:31:56.070 | 106,72 € | 100 | |
09:30:38.708 | 106,86 € | 95 | |
09:30:38.330 | 106,86 € | 26 | |
09:29:10.979 | 106,80 € | 50 | |
09:26:56.509 | 106,76 € | 10 | |
09:26:53.708 | 106,76 € | 200 | |
09:25:45.547 | 106,66 € | 30 | |
09:25:32.101 | 106,66 € | 20 | |
09:23:59.676 | 106,82 € | 100 | |
09:23:49.669 | 106,84 € | 15 | |
09:22:48.705 | 106,74 € | 45 | |
09:22:38.959 | 106,76 € | 200 | |
09:21:53.547 | 106,50 € | 50 | |
09:20:46.967 | 106,52 € | 90 | |
09:19:11.049 | 106,60 € | 4.195 | |
09:19:09.830 | 106,62 € | 20 | |
09:17:43.364 | 106,60 € | 25 | |
09:13:00.198 | 106,26 € | 22 | |
09:08:29.698 | 105,98 € | 3 | |
09:07:09.411 | 105,90 € | 200 | |
09:03:33.675 | 105,54 € | 10 | |
09:02:24.790 | 105,56 € | 900 | |
08:59:09.425 | 105,54 € | 10 | |
08:58:55.085 | 106,02 € | 50 | |
08:42:32.261 | 105,36 € | 20 | |
08:42:15.059 | 105,36 € | 20 | |
08:38:20.568 | 105,26 € | 30 | |
08:37:38.263 | 105,26 € | 90 | |
08:37:23.187 | 105,26 € | 100 | |
08:33:58.085 | 105,52 € | 100 | |
08:31:31.527 | 105,34 € | 30 | |
08:30:48.766 | 105,34 € | 40 | |
08:30:34.813 | 105,34 € | 100 | |
08:29:47.659 | 105,34 € | 12 | |
08:29:43.238 | 105,34 € | 50 | |
08:29:16.482 | 105,34 € | 100 | |
08:25:42.533 | 105,14 € | 20 | |
08:23:54.098 | 105,36 € | 15 | |
08:21:20.312 | 105,12 € | 10 | |
08:11:22.197 | 105,10 € | 250 | |
08:07:34.708 | 105,42 € | 30 | |
08:04:55.678 | 105,04 € | 185 | |
08:00:46.739 | 105,26 € | 100 | |
07:54:25.003 | 104,90 € | 75 | |
07:41:57.018 | 104,88 € | 20 | |
07:30:04.543 | 105,48 € | 5 | |
07:30:01.947 | 105,50 € | 150 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
15:43:00.000 | 1 | 109,08 € | 109,10 € | 1 |
15:42:00.000 | 470 | 108,96 € | 109,00 € | 470 |
15:41:00.000 | 235 | 108,94 € | 108,98 € | 235 |
15:40:00.000 | 235 | 108,98 € | 109,00 € | 235 |
15:39:00.000 | 470 | 108,94 € | 108,98 € | 470 |
15:38:00.000 | 235 | 109,02 € | 109,06 € | 235 |
15:37:00.000 | 235 | 109,04 € | 109,06 € | 235 |
15:36:00.000 | 235 | 108,92 € | 108,94 € | 235 |
15:35:00.000 | 235 | 109,00 € | 109,02 € | 235 |
Stammdaten
WKN | 716460 |
ISIN | DE0007164600 |
Branche | Standardsoftware |
Herkunft | Deutschland |
Aktienanzahl | 1,23 Mrd. |
Marktkapitalisierung | 134,01 Mrd. |
Dividende je Aktie | 1,580 EUR (2019) |
Umsatz
Tagesumsatz | 5,73 Mio. |
Kennzahlen
Abstand Allzeithoch | 27,02 % |
Abstand 52W Hoch | 27,02 % |
Abstand 52W Tief | 27,22 % |
Vola 30 Tage | 18,95 % |
Vola 250 Tage | 54,94 % |
KGV | 43,30 (2019) |
KCV | 42,28 (2019) |
Gewinn je Aktie | 2,780 (2019) |
Cashflow/Aktie | 2,850 (2019) |
Dividende je Aktie | 1,580 EUR (2019) |
Dividendenausschüttung in Mio. | 1.886,000 EUR (2019) |
Performance
1 Woche | 104,510 | -0,010 | |
1 Monat | 103,810 | +0,665 | |
6 Monate | 136,390 | -23,381 | |
Lfd. Jahr | 106,080 | -1,489 | |
1 Jahr | 125,420 | -16,680 | |
3 Jahre | 92,119 | +13,440 | |
5 Jahre | 72,305 | +44,527 |
Top Derivate auf SAP SE
0,240 | 0,250 | Put | 110,000 EUR | 44,47x | 0,10 | 16.06.2021 | |
0,470 | 0,480 | Put | 112,000 EUR | 22,94x | 0,10 | 16.06.2021 | |
0,640 | 0,650 | Call | 103,000 EUR | 16,90x | 0,10 | 16.06.2021 | |
0,730 | 0,740 | Call | 102,000 EUR | 14,83x | 0,10 | 16.06.2021 | |
0,830 | 0,840 | Call | 101,000 EUR | 13,05x | 0,10 | 16.06.2021 |
Aktuelle Nachrichten
25.01.2021 15:35
SAP in Gesprächen über den Kauf von Signavio für eine Milliarde Euro.
25.01.2021 14:48
22.01.2021 15:17
SAP und Microsoft erweitern Partnerschaft und integrieren Microsoft Teams.