Börse:
82,205€
-0,09%
Echtzeit-Aktienkurs SANOFI SA INHABER EO 2
Bid:
82,130€
Ask:
82,280€
Aktienkurse zur SANOFI SA INHABER EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 82,34 | 82,78 | 81,32 | 82,21 | -0,08% | 474,00 |
| 16.09.2021 | 81,60 | 82,61 | 81,24 | 82,28 | 0,66% | 482,00 |
| 15.09.2021 | 82,07 | 82,36 | 81,22 | 81,74 | -0,40% | 366,00 |
| 14.09.2021 | 81,78 | 82,28 | 81,19 | 82,06 | 0,35% | 766,00 |
| 13.09.2021 | 82,34 | 82,70 | 81,23 | 81,78 | -0,61% | 750,00 |
| 10.09.2021 | 83,69 | 83,81 | 81,63 | 82,28 | -1,54% | 431,00 |
| 09.09.2021 | 84,84 | 84,91 | 82,85 | 83,57 | -1,85% | 875,00 |
| 08.09.2021 | 87,18 | 87,23 | 84,63 | 85,14 | -2,34% | 1.521,00 |
| 07.09.2021 | 87,97 | 88,02 | 86,68 | 87,18 | -0,90% | 362,00 |
| 06.09.2021 | 88,57 | 88,73 | 87,27 | 87,98 | -0,28% | 332,00 |
| 03.09.2021 | 88,43 | 88,76 | 87,21 | 88,23 | 0,00% | 918,00 |
| 02.09.2021 | 88,50 | 88,91 | 88,12 | 88,23 | -0,33% | 1.104,00 |
| 01.09.2021 | 88,07 | 88,85 | 87,92 | 88,52 | 0,89% | 545,00 |
| 31.08.2021 | 88,24 | 88,75 | 87,16 | 87,74 | -0,40% | 325,00 |
| 30.08.2021 | 88,68 | 88,69 | 0,00 | 88,09 | -0,34% | 432,00 |
| 27.08.2021 | 88,71 | 88,80 | 87,93 | 88,39 | -0,34% | 880,00 |
| 26.08.2021 | 88,34 | 89,15 | 87,61 | 88,70 | 0,33% | 254,00 |
| 25.08.2021 | 88,75 | 88,80 | 87,75 | 88,40 | -0,37% | 1.839,00 |
| 24.08.2021 | 89,54 | 89,64 | 88,22 | 88,73 | -0,78% | 349,00 |
| 23.08.2021 | 91,10 | 91,43 | 89,31 | 89,43 | -1,33% | 1.285,00 |
| 20.08.2021 | 89,81 | 90,92 | 89,63 | 90,64 | 0,62% | 675,00 |
| 19.08.2021 | 89,58 | 90,53 | 88,75 | 90,08 | 0,18% | 726,00 |
| 18.08.2021 | 89,45 | 90,66 | 89,28 | 89,92 | 0,55% | 236,00 |
| 17.08.2021 | 88,10 | 89,70 | 87,84 | 89,43 | 1,27% | 1.256,00 |
| 16.08.2021 | 87,89 | 88,31 | 86,81 | 88,31 | 0,32% | 277,00 |
| 13.08.2021 | 87,35 | 88,06 | 87,18 | 88,03 | 0,72% | 284,00 |
| 12.08.2021 | 86,36 | 87,50 | 86,36 | 87,40 | 1,17% | 314,00 |
| 11.08.2021 | 86,93 | 87,28 | 86,12 | 86,39 | -0,68% | 537,00 |
| 10.08.2021 | 86,85 | 87,20 | 86,26 | 86,98 | 0,05% | 521,00 |
| 09.08.2021 | 86,67 | 87,18 | 86,18 | 86,94 | 0,49% | 818,00 |
| 06.08.2021 | 85,85 | 86,71 | 85,13 | 86,51 | 1,15% | 917,00 |
| 05.08.2021 | 84,70 | 85,68 | 84,56 | 85,53 | 0,75% | 1.615,00 |
| 04.08.2021 | 87,32 | 87,43 | 84,35 | 84,90 | -2,55% | 1.858,00 |
| 03.08.2021 | 87,04 | 87,44 | 86,31 | 87,12 | 0,14% | 1.175,00 |
| 02.08.2021 | 87,39 | 87,48 | 86,35 | 86,99 | 0,07% | 1.384,00 |
| 30.07.2021 | 86,43 | 87,49 | 85,87 | 86,93 | 0,33% | 615,00 |
| 29.07.2021 | 88,11 | 89,48 | 86,08 | 86,64 | -1,59% | 928,00 |
| 28.07.2021 | 87,07 | 88,60 | 86,71 | 88,04 | 0,92% | 1.496,00 |
| 27.07.2021 | 87,33 | 87,34 | 86,33 | 87,24 | -0,40% | 528,00 |
| 26.07.2021 | 87,49 | 88,00 | 87,22 | 87,59 | -0,52% | 256,00 |
| 23.07.2021 | 87,50 | 88,34 | 87,02 | 88,04 | 0,61% | 180,00 |
| 22.07.2021 | 87,49 | 87,79 | 86,59 | 87,51 | 0,03% | 210,00 |
| 21.07.2021 | 87,42 | 88,01 | 86,75 | 87,48 | 0,01% | 254,00 |
| 20.07.2021 | 86,71 | 87,64 | 86,48 | 87,47 | 0,86% | 1.370,00 |
| 19.07.2021 | 88,05 | 88,46 | 86,32 | 86,72 | -1,42% | 486,00 |
| 16.07.2021 | 87,12 | 88,04 | 87,07 | 87,97 | 0,73% | 101,00 |
| 15.07.2021 | 87,90 | 88,47 | 86,82 | 87,34 | -0,87% | 270,00 |
| 14.07.2021 | 88,33 | 88,74 | 88,03 | 88,11 | -0,55% | 638,00 |
| 13.07.2021 | 88,19 | 88,78 | 87,81 | 88,59 | 0,12% | 437,00 |
| 12.07.2021 | 87,27 | 89,06 | 87,25 | 88,48 | 1,31% | 581,00 |
| 09.07.2021 | 86,34 | 87,44 | 86,10 | 87,34 | 1,28% | 607,00 |
| 08.07.2021 | 86,67 | 86,78 | 85,52 | 86,23 | -0,93% | 1.831,00 |
| 07.07.2021 | 87,03 | 87,48 | 86,41 | 87,04 | -0,04% | 980,00 |
| 06.07.2021 | 86,99 | 88,07 | 86,44 | 87,08 | 0,02% | 833,00 |
| 05.07.2021 | 88,26 | 88,30 | 86,84 | 87,06 | -1,67% | 357,00 |
| 02.07.2021 | 88,92 | 88,92 | 87,71 | 88,53 | -0,37% | 628,00 |
| 01.07.2021 | 88,92 | 89,18 | 88,31 | 88,86 | 0,11% | 318,00 |
| 30.06.2021 | 88,58 | 88,99 | 87,58 | 88,76 | 0,27% | 480,00 |
| 29.06.2021 | 89,21 | 89,34 | 88,26 | 88,52 | -0,70% | 88,00 |
| 28.06.2021 | 88,19 | 89,35 | 87,88 | 89,15 | 1,13% | 1.078,00 |
| 25.06.2021 | 87,77 | 88,34 | 87,24 | 88,15 | 0,62% | 241,00 |
| 24.06.2021 | 87,20 | 88,09 | 86,95 | 87,61 | 0,53% | 279,00 |
| 23.06.2021 | 87,06 | 88,26 | 86,91 | 87,15 | 0,15% | 230,00 |
| 22.06.2021 | 88,08 | 88,27 | 86,99 | 87,02 | -1,22% | 636,00 |
| 21.06.2021 | 87,93 | 88,89 | 87,14 | 88,09 | -0,24% | 769,00 |
| 18.06.2021 | 88,95 | 89,18 | 87,63 | 88,30 | -0,78% | 354,00 |
| 17.06.2021 | 88,89 | 89,04 | 88,10 | 89,00 | 0,02% | 1.335,00 |
| 16.06.2021 | 89,05 | 89,19 | 88,62 | 88,98 | -0,04% | 200,00 |
| 15.06.2021 | 89,36 | 89,53 | 88,80 | 89,02 | -0,36% | 1.996,00 |
| 14.06.2021 | 88,69 | 89,42 | 88,62 | 89,34 | 0,72% | 694,00 |
| 11.06.2021 | 88,04 | 88,93 | 87,88 | 88,70 | 0,76% | 1.432,00 |
| 10.06.2021 | 87,02 | 88,41 | 86,48 | 88,03 | 1,26% | 1.728,00 |
| 09.06.2021 | 85,58 | 86,94 | 84,88 | 86,94 | 1,54% | 761,00 |
| 08.06.2021 | 86,09 | 86,46 | 85,22 | 85,62 | -0,58% | 261,00 |
| 07.06.2021 | 85,44 | 86,49 | 85,44 | 86,12 | 0,77% | 1.095,00 |
| 04.06.2021 | 85,57 | 86,23 | 85,31 | 85,46 | -0,13% | 179,00 |
| 03.06.2021 | 85,55 | 85,76 | 84,77 | 85,57 | 0,04% | 10,00 |
| 02.06.2021 | 86,10 | 86,12 | 85,29 | 85,54 | -0,64% | 517,00 |
| 01.06.2021 | 87,39 | 87,47 | 85,87 | 86,09 | -1,47% | 531,00 |
| 31.05.2021 | 87,66 | 88,11 | 86,97 | 87,37 | -0,35% | 526,00 |
| 28.05.2021 | 87,38 | 88,20 | 86,84 | 87,67 | 0,48% | 579,00 |
| 27.05.2021 | 88,49 | 88,55 | 86,93 | 87,25 | -1,40% | 442,00 |
| 26.05.2021 | 87,83 | 88,67 | 87,75 | 88,49 | 0,79% | 1.221,00 |
| 25.05.2021 | 88,61 | 88,63 | 87,66 | 87,80 | -0,40% | 858,00 |
| 24.05.2021 | 87,75 | 88,44 | 87,74 | 88,16 | 0,48% | - |
| 21.05.2021 | 88,12 | 88,50 | 87,67 | 87,73 | -0,42% | 677,00 |
| 20.05.2021 | 87,58 | 88,44 | 87,11 | 88,10 | 0,62% | 2.427,00 |
| 19.05.2021 | 87,25 | 87,62 | 86,03 | 87,56 | -0,24% | 1.293,00 |
| 18.05.2021 | 88,19 | 88,96 | 87,34 | 87,77 | -0,45% | 618,00 |
| 17.05.2021 | 86,70 | 88,28 | 86,08 | 88,17 | 1,68% | 4.405,00 |
| 14.05.2021 | 86,50 | 86,92 | 86,14 | 86,71 | 0,28% | 462,00 |
| 13.05.2021 | 85,34 | 86,71 | 85,05 | 86,47 | 1,30% | 497,00 |
| 12.05.2021 | 85,14 | 86,38 | 84,81 | 85,36 | 0,22% | 269,00 |
| 11.05.2021 | 86,14 | 86,18 | 84,52 | 85,17 | -1,17% | 690,00 |
| 10.05.2021 | 85,12 | 86,60 | 85,12 | 86,18 | 1,26% | 868,00 |
| 07.05.2021 | 84,84 | 85,52 | 84,27 | 85,10 | 0,20% | 672,00 |
| 06.05.2021 | 84,59 | 85,36 | 83,96 | 84,93 | 0,40% | 220,00 |
| 05.05.2021 | 83,85 | 84,91 | 83,61 | 84,59 | -2,19% | 1.379,00 |
| 04.05.2021 | 86,64 | 87,68 | 86,43 | 86,48 | -0,20% | 366,00 |
| 03.05.2021 | 87,17 | 87,90 | 85,43 | 86,65 | -1,26% | 473,00 |