Tradegate Exchange

SAP SE

299

253

261,40

Date	Heure	Volume	Volume de transactions	Cours
22/07/2025	11:41:13,779	10		261,40
			10	261,40
			10	261,40
22/07/2025	11:41:08,750	20		261,45
			20	261,45
			20	261,45
22/07/2025	11:40:17,452	2		261,60
			2	261,60
			2	261,60
22/07/2025	11:38:55,883	10		261,25
			10	261,25
			10	261,25
22/07/2025	11:38:12,778	1		261,35
			1	261,35
			1	261,35
22/07/2025	11:38:00,985	3		261,40
			3	261,40
			3	261,40
22/07/2025	11:35:23,664	1		261,40
			1	261,40
			1	261,40
22/07/2025	11:34:47,904	38		261,35
			38	261,35
			38	261,35
22/07/2025	11:29:58,635	250		261,30
			250	261,30
			250	261,30
22/07/2025	11:27:37,991	25		261,10
			25	261,10
			25	261,10
22/07/2025	11:26:36,505	5		261,10
			5	261,10
			5	261,10
22/07/2025	11:26:32,865	12		261,10
			12	261,10
			12	261,10
22/07/2025	11:25:42,739	16		261,15
			16	261,15
			16	261,15
22/07/2025	11:25:31,244	30		261,15
			30	261,15
			30	261,15
22/07/2025	11:23:08,178	40		261,10
			40	261,10
			40	261,10
22/07/2025	11:22:39,990	100		261,10
			100	261,10
			100	261,10
22/07/2025	11:21:51,075	200		261,15
			200	261,15
			200	261,15
22/07/2025	11:21:40,698	200		261,05
			200	261,05
			200	261,05
22/07/2025	11:21:30,666	20		261,05
			20	261,05
			20	261,05
22/07/2025	11:17:19,409	5		261,05
			5	261,05
			5	261,05
22/07/2025	11:16:58,419	45		260,95
			45	260,95
			45	260,95
22/07/2025	11:16:52,258	77		261,05
			77	261,05
			77	261,05
22/07/2025	11:16:39,407	100		261,05
			100	261,05
			100	261,05
22/07/2025	11:16:13,100	30		260,95
			30	260,95
			30	260,95
22/07/2025	11:14:50,369	5		260,90
			5	260,90
			5	260,90
22/07/2025	11:14:32,457	250		260,80
			250	260,80
			250	260,80
22/07/2025	11:13:39,946	10		260,90
			10	260,90
			10	260,90
22/07/2025	11:13:36,980	6		260,90
			6	260,90
			6	260,90
22/07/2025	11:13:28,274	100		260,95
			100	260,95
			100	260,95
22/07/2025	11:12:23,341	209		260,95
			209	260,95
			189	260,95
			20	260,95
22/07/2025	11:10:43,046	34		261,15
			34	261,15
			34	261,15
22/07/2025	11:10:16,783	100		261,25
			100	261,25
			100	261,25
22/07/2025	11:08:51,215	4		261,25
			4	261,25
			4	261,25
22/07/2025	11:08:45,664	40		261,30
			40	261,30
			40	261,30
22/07/2025	11:06:26,181	5		261,20
			5	261,20
			5	261,20
22/07/2025	11:05:23,996	10		261,30
			10	261,30
			10	261,30
22/07/2025	11:04:30,994	14		261,35
			14	261,35
			14	261,35
22/07/2025	11:03:50,426	10		261,25
			10	261,25
			10	261,25
22/07/2025	11:02:24,712	15		261,10
			15	261,10
			15	261,10
22/07/2025	11:00:49,681	4		261,15
			4	261,15
			4	261,15
22/07/2025	11:00:14,355	10		261,15
			10	261,15
			10	261,15
22/07/2025	11:00:09,815	262		261,05
			117	261,05
			262	261,05
			20	261,05
			125	261,05
22/07/2025	10:59:45,004	137		261,15
			137	261,15
			137	261,15
22/07/2025	10:57:46,885	5		261,05
			5	261,05
			5	261,05
22/07/2025	10:57:21,544	10		261,10
			10	261,10
			10	261,10
22/07/2025	10:57:16,028	4		261,10
			4	261,10
			4	261,10
22/07/2025	10:57:00,633	24		261,10
			24	261,10
			24	261,10
22/07/2025	10:56:44,527	15		261,15
			15	261,15
			15	261,15
22/07/2025	10:54:36,905	55		261,00
			55	261,00
			55	261,00
22/07/2025	10:53:56,361	110		260,95
			40	260,95
			70	260,95
			110	260,95
22/07/2025	10:53:56,227	110		261,00
			10	261,00
			110	261,00
			15	261,00
			25	261,00
			40	261,00
			20	261,00
22/07/2025	10:53:42,323	240		261,15
			240	261,15
			240	261,15
22/07/2025	10:53:41,839	10		261,15
			10	261,15
			10	261,15
22/07/2025	10:52:03,058	2		261,25
			2	261,25
			2	261,25
22/07/2025	10:48:31,129	20		261,40
			20	261,40
			20	261,40
22/07/2025	10:48:22,849	40		261,35
			40	261,35
			40	261,35
22/07/2025	10:47:04,778	8		261,35
			8	261,35
			8	261,35
22/07/2025	10:46:56,997	15		261,35
			15	261,35
			15	261,35
22/07/2025	10:46:27,623	10		261,40
			10	261,40
			10	261,40
22/07/2025	10:45:56,381	4		261,40
			4	261,40
			4	261,40
22/07/2025	10:45:40,704	8		261,50
			8	261,50
			8	261,50
22/07/2025	10:45:40,547	45		261,50
			45	261,50
			41	261,50
			4	261,50
22/07/2025	10:44:00,002	4		261,65
			4	261,65
			4	261,65
22/07/2025	10:41:59,981	100		261,70
			100	261,70
			100	261,70
22/07/2025	10:41:55,096	11		261,70
			11	261,70
			11	261,70
22/07/2025	10:41:38,346	25		261,60
			25	261,60
			25	261,60
22/07/2025	10:40:52,885	30		261,60
			30	261,60
			30	261,60
22/07/2025	10:40:31,532	10		261,65
			10	261,65
			10	261,65
22/07/2025	10:39:55,415	10		261,70
			10	261,70
			10	261,70
22/07/2025	10:39:43,762	545		261,75
			545	261,75
			355	261,75
			190	261,75
22/07/2025	10:39:37,976	200		261,75
			200	261,75
			200	261,75
22/07/2025	10:39:10,885	200		261,75
			200	261,75
			200	261,75
22/07/2025	10:38:47,071	50		261,85
			50	261,85
			50	261,85
22/07/2025	10:37:36,022	5		261,75
			5	261,75
			5	261,75
22/07/2025	10:36:57,555	40		261,80
			40	261,80
			40	261,80
22/07/2025	10:36:23,367	6		261,80
			6	261,80
			6	261,80
22/07/2025	10:34:54,402	10		261,85
			10	261,85
			10	261,85
22/07/2025	10:33:15,142	14		261,85
			14	261,85
			14	261,85
22/07/2025	10:32:36,972	40		261,95
			40	261,95
			40	261,95
22/07/2025	10:32:33,997	47		261,90
			47	261,90
			47	261,90
22/07/2025	10:31:39,380	20		262,00
			20	262,00
			20	262,00
22/07/2025	10:31:09,573	5		262,00
			5	262,00
			5	262,00
22/07/2025	10:30:55,394	25		262,00
			25	262,00
			25	262,00
22/07/2025	10:30:38,307	5		262,05
			5	262,05
			5	262,05
22/07/2025	10:30:21,460	8		262,00
			8	262,00
			8	262,00
22/07/2025	10:29:58,169	5		262,00
			5	262,00
			5	262,00
22/07/2025	10:29:21,220	38		262,10
			38	262,10
			38	262,10
22/07/2025	10:29:04,914	2		262,15
			2	262,15
			2	262,15
22/07/2025	10:28:12,721	100		262,50
			100	262,50
			100	262,50
22/07/2025	10:28:08,142	12		262,50
			12	262,50
			10	262,50
			2	262,50
22/07/2025	10:27:57,448	60		262,55
			60	262,55
			60	262,55
22/07/2025	10:27:02,945	6		262,50
			6	262,50
			6	262,50
22/07/2025	10:26:42,586	110		262,55
			110	262,55
			110	262,55
22/07/2025	10:26:39,570	8		262,55
			8	262,55
			8	262,55
22/07/2025	10:25:42,599	50		262,70
			50	262,70
			50	262,70
22/07/2025	10:25:30,776	5		262,75
			5	262,75
			5	262,75
22/07/2025	10:25:28,770	72		262,85
			72	262,85
			72	262,85
22/07/2025	10:24:43,171	72		262,75
			72	262,75
			72	262,75
22/07/2025	10:23:56,506	5		262,85
			5	262,85
			5	262,85
22/07/2025	10:23:43,336	5		262,85
			5	262,85
			5	262,85
22/07/2025	10:22:22,031	8		263,00
			8	263,00
			8	263,00
22/07/2025	10:22:16,468	10		263,00
			10	263,00
			10	263,00
22/07/2025	10:21:54,638	150		263,00
			150	263,00
			150	263,00
22/07/2025	10:21:30,178	100		263,00
			100	263,00
			100	263,00
22/07/2025	10:20:39,426	3		263,05
			3	263,05
			3	263,05
22/07/2025	10:20:37,631	72		263,10
			72	263,10
			72	263,10
22/07/2025	10:20:10,956	8		263,15
			8	263,15
			8	263,15
22/07/2025	10:19:36,797	6		263,25
			6	263,25
			6	263,25
22/07/2025	10:17:02,631	1		263,25
			1	263,25
			1	263,25
22/07/2025	10:16:44,677	4		263,15
			4	263,15
			4	263,15
22/07/2025	10:15:39,387	1		263,25
			1	263,25
			1	263,25
22/07/2025	10:11:41,619	3		263,20
			3	263,20
			3	263,20
22/07/2025	10:11:29,616	2		263,25
			2	263,25
			2	263,25
22/07/2025	10:10:11,185	6		263,15
			6	263,15
			6	263,15
22/07/2025	10:04:32,612	3		263,05
			3	263,05
			3	263,05
22/07/2025	10:03:01,813	2		263,10
			2	263,10
			2	263,10
22/07/2025	10:00:02,298	50		262,85
			50	262,85
			50	262,85
22/07/2025	09:58:18,909	2		262,85
			2	262,85
			2	262,85
22/07/2025	09:57:12,285	1		262,95
			1	262,95
			1	262,95
22/07/2025	09:56:54,413	7		263,00
			7	263,00
			7	263,00
22/07/2025	09:56:26,619	7		263,05
			7	263,05
			7	263,05
22/07/2025	09:55:07,298	10		263,20
			10	263,20
			10	263,20
22/07/2025	09:54:48,379	5		263,20
			5	263,20
			5	263,20
22/07/2025	09:53:38,179	20		263,60
			20	263,60
			20	263,60
22/07/2025	09:52:18,480	20		263,50
			20	263,50
			20	263,50
22/07/2025	09:47:58,726	5		263,30
			5	263,30
			5	263,30
22/07/2025	09:47:47,379	4		263,40
			4	263,40
			4	263,40
22/07/2025	09:47:37,304	2		263,25
			2	263,25
			2	263,25
22/07/2025	09:47:24,898	200		263,25
			200	263,25
			200	263,25
22/07/2025	09:47:20,544	10		263,35
			10	263,35
			10	263,35
22/07/2025	09:47:19,657	40		263,35
			40	263,35
			40	263,35
22/07/2025	09:47:09,393	200		263,35
			200	263,35
			200	263,35
22/07/2025	09:46:50,636	2		263,35
			2	263,35
			2	263,35
22/07/2025	09:46:14,778	8		263,25
			8	263,25
			8	263,25
22/07/2025	09:43:43,160	20		262,90
			20	262,90
			20	262,90
22/07/2025	09:43:37,880	3		262,90
			3	262,90
			3	262,90
22/07/2025	09:43:37,852	19		263,00
			19	263,00
			19	263,00
22/07/2025	09:43:35,764	7		263,00
			7	263,00
			7	263,00
22/07/2025	09:40:50,199	5		262,70
			5	262,70
			5	262,70
22/07/2025	09:39:54,742	3		262,80
			3	262,80
			3	262,80
22/07/2025	09:39:35,229	20		262,80
			20	262,80
			20	262,80
22/07/2025	09:38:46,138	12		263,00
			12	263,00
			12	263,00
22/07/2025	09:38:24,211	15		263,10
			15	263,10
			15	263,10
22/07/2025	09:37:34,831	5		263,30
			5	263,30
			5	263,30
22/07/2025	09:37:07,245	8		263,20
			8	263,20
			8	263,20
22/07/2025	09:35:43,754	2		263,20
			2	263,20
			2	263,20
22/07/2025	09:35:10,610	96		263,10
			96	263,10
			96	263,10
22/07/2025	09:34:10,389	10		263,00
			10	263,00
			10	263,00
22/07/2025	09:33:02,666	5		262,90
			5	262,90
			5	262,90
22/07/2025	09:32:54,448	52		263,05
			52	263,05
			52	263,05
22/07/2025	09:32:18,568	1		263,25
			1	263,25
			1	263,25
22/07/2025	09:31:01,716	10		263,55
			10	263,55
			10	263,55
22/07/2025	09:29:25,223	2		263,30
			2	263,30
			2	263,30
22/07/2025	09:29:24,777	2		263,40
			2	263,40
			2	263,40
22/07/2025	09:29:20,987	14		263,40
			14	263,40
			14	263,40
22/07/2025	09:29:08,543	57		263,30
			57	263,30
			57	263,30
22/07/2025	09:28:03,040	50		263,35
			50	263,35
			50	263,35
22/07/2025	09:27:47,104	113		263,40
			113	263,40
			113	263,40
22/07/2025	09:24:17,611	10		263,60
			10	263,60
			10	263,60
22/07/2025	09:23:57,342	200		263,60
			200	263,60
			200	263,60
22/07/2025	09:23:31,481	120		263,50
			120	263,50
			120	263,50
22/07/2025	09:23:31,428	4		263,50
			4	263,50
			4	263,50
22/07/2025	09:22:56,347	190		263,65
			190	263,65
			190	263,65
22/07/2025	09:22:47,947	20		263,65
			20	263,65
			20	263,65
22/07/2025	09:21:45,347	37		263,90
			37	263,90
			37	263,90
22/07/2025	09:19:38,331	20		263,75
			20	263,75
			20	263,75
22/07/2025	09:18:59,617	10		263,85
			10	263,85
			10	263,85
22/07/2025	09:18:46,642	7		263,85
			7	263,85
			7	263,85
22/07/2025	09:17:52,065	3		263,80
			3	263,80
			3	263,80
22/07/2025	09:17:06,617	3		263,85
			3	263,85
			3	263,85
22/07/2025	09:15:57,195	100		263,85
			100	263,85
			100	263,85
22/07/2025	09:14:34,484	30		264,05
			30	264,05
			30	264,05
22/07/2025	09:14:10,089	100		264,00
			100	264,00
			100	264,00
22/07/2025	09:10:33,933	5		264,30
			5	264,30
			5	264,30
22/07/2025	09:10:07,940	75		264,40
			75	264,40
			75	264,40
22/07/2025	09:09:46,091	50		264,50
			50	264,50
			50	264,50
22/07/2025	09:09:08,168	2		264,35
			2	264,35
			2	264,35
22/07/2025	09:07:36,295	20		264,55
			20	264,55
			20	264,55
22/07/2025	09:07:36,230	50		264,55
			50	264,55
			50	264,55
22/07/2025	09:07:05,357	200		264,15
			200	264,15
			200	264,15
22/07/2025	09:07:05,288	150		264,00
			50	264,00
			100	264,00
			150	264,00
22/07/2025	09:07:00,280	200		264,00
			200	264,00
			200	264,00
22/07/2025	09:06:33,797	6		263,65
			6	263,65
			6	263,65
22/07/2025	09:05:04,634	10		263,60
			10	263,60
			10	263,60
22/07/2025	09:02:37,251	20		263,55
			20	263,55
			20	263,55
22/07/2025	08:59:12,993	55		263,00
			50	263,00
			55	263,00
			5	263,00
22/07/2025	08:56:40,364	50		263,25
			50	263,25
			50	263,25
22/07/2025	08:56:40,270	50		263,30
			50	263,30
			50	263,30
22/07/2025	08:56:07,749	7		263,95
			7	263,95
			7	263,95
22/07/2025	08:54:12,209	25		263,95
			25	263,95
			25	263,95
22/07/2025	08:52:35,759	4		263,75
			4	263,75
			4	263,75
22/07/2025	08:49:41,222	10		263,30
			10	263,30
			10	263,30
22/07/2025	08:49:40,209	50		263,85
			50	263,85
			50	263,85
22/07/2025	08:49:36,103	1		263,85
			1	263,85
			1	263,85
22/07/2025	08:47:59,318	14		263,85
			14	263,85
			14	263,85
22/07/2025	08:47:41,717	98		263,50
			98	263,50
			98	263,50
22/07/2025	08:47:32,173	98		263,55
			98	263,55
			98	263,55
22/07/2025	08:46:07,116	98		263,55
			98	263,55
			98	263,55
22/07/2025	08:45:32,984	20		263,75
			20	263,75
			20	263,75
22/07/2025	08:45:31,813	80		263,75
			80	263,75
			80	263,75
22/07/2025	08:45:04,006	98		263,55
			98	263,55
			98	263,55
22/07/2025	08:42:19,324	100		263,50
			100	263,50
			100	263,50
22/07/2025	08:42:10,597	100		263,55
			100	263,55
			100	263,55
22/07/2025	08:42:00,018	100		263,55
			100	263,55
			100	263,55
22/07/2025	08:40:56,181	18		263,30
			18	263,30
			18	263,30
22/07/2025	08:40:19,926	40		263,75
			40	263,75
			40	263,75
22/07/2025	08:40:07,982	2		263,75
			2	263,75
			2	263,75
22/07/2025	08:39:08,524	8		263,75
			8	263,75
			8	263,75
22/07/2025	08:39:03,960	50		263,75
			50	263,75
			50	263,75
22/07/2025	08:37:47,206	40		263,75
			40	263,75
			40	263,75
22/07/2025	08:36:05,846	150		263,70
			100	263,70
			150	263,70
			50	263,70
22/07/2025	08:35:57,278	30		263,65
			30	263,65
			30	263,65
22/07/2025	08:34:43,778	50		263,30
			50	263,30
			50	263,30
22/07/2025	08:34:11,423	800		263,95
			100	263,95
			50	263,95
			50	263,95
			100	263,95
			50	263,95
			50	263,95
			50	263,95
			800	263,95
			100	263,95
			250	263,95
22/07/2025	08:33:49,441	100		263,30
			100	263,30
			100	263,30
22/07/2025	08:30:59,640	18		263,30
			18	263,30
			18	263,30
22/07/2025	08:30:41,482	8		263,30
			8	263,30
			8	263,30
22/07/2025	08:28:57,979	4		263,30
			4	263,30
			4	263,30
22/07/2025	08:26:54,508	18		263,30
			18	263,30
			18	263,30
22/07/2025	08:24:57,792	23		263,30
			23	263,30
			23	263,30
22/07/2025	08:23:28,161	1		263,30
			1	263,30
			1	263,30
22/07/2025	08:22:10,327	5		263,30
			5	263,30
			5	263,30
22/07/2025	08:20:21,024	20		263,30
			20	263,30
			20	263,30
22/07/2025	08:18:41,554	1		263,05
			1	263,05
			1	263,05
22/07/2025	08:18:38,376	3		263,05
			3	263,05
			3	263,05
22/07/2025	08:18:23,287	1		263,30
			1	263,30
			1	263,30
22/07/2025	08:13:12,059	4		263,30
			4	263,30
			4	263,30
22/07/2025	08:08:56,059	50		263,20
			50	263,20
			50	263,20
22/07/2025	08:08:44,899	5		263,15
			5	263,15
			5	263,15
22/07/2025	08:08:20,366	30		263,15
			30	263,15
			30	263,15
22/07/2025	08:07:49,332	2		262,90
			2	262,90
			2	262,90
22/07/2025	08:05:43,900	1		263,15
			1	263,15
			1	263,15
22/07/2025	08:05:00,917	19		263,15
			19	263,15
			19	263,15
22/07/2025	08:00:27,179	2		263,30
			2	263,30
			2	263,30
22/07/2025	08:00:15,122	4		262,55
			4	262,55
			4	262,55
22/07/2025	07:58:54,026	10		263,30
			10	263,30
			10	263,30
22/07/2025	07:56:46,302	3		262,55
			3	262,55
			3	262,55
22/07/2025	07:55:58,024	3		262,55
			3	262,55
			3	262,55
22/07/2025	07:55:21,644	40		262,85
			20	262,85
			40	262,85
			11	262,85
			9	262,85
22/07/2025	07:50:31,485	2		262,55
			2	262,55
			2	262,55
22/07/2025	07:48:08,773	100		262,90
			100	262,90
			100	262,90
22/07/2025	07:47:49,884	5		262,85
			5	262,85
			5	262,85
22/07/2025	07:47:46,153	18		262,55
			18	262,55
			18	262,55
22/07/2025	07:47:38,333	40		262,85
			40	262,85
			40	262,85
22/07/2025	07:42:22,237	19		262,55
			9	262,55
			10	262,55
			19	262,55
22/07/2025	07:42:14,801	3		262,85
			3	262,85
			3	262,85
22/07/2025	07:41:34,424	8		262,85
			8	262,85
			8	262,85
22/07/2025	07:38:19,018	100		262,85
			100	262,85
			100	262,85
22/07/2025	07:36:06,220	18		262,85
			18	262,85
			18	262,85
22/07/2025	07:34:54,685	20		262,85
			20	262,85
			20	262,85
22/07/2025	07:32:39,112	3		262,95
			3	262,95
			3	262,95
22/07/2025	07:31:35,165	20		263,50
			3	263,50
			2	263,50
			20	263,50
			3	263,50
			12	263,50
22/07/2025	07:31:21,711	181		262,80
			25	262,80
			5	262,80
			42	262,80
			10	262,80
			20	262,80
			10	262,80
			40	262,80
			3	262,80
			50	262,80
			8	262,80
			18	262,80
			2	262,80
			100	262,80
			2	262,80
			15	262,80
			8	262,80
			2	262,80
			2	262,80

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Opendoor Technologies Inc. Achat: 3,158 / Vente: 3,189
Volume: 2 542 811
+15,17%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
22/07/2025 @ 11:41:29

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)