Börse:
77,080€
-0,80%
Echtzeit-Aktienkurs SANOFI SA INHABER EO 2
Bid:
76,820€
Ask:
77,340€
Aktienkurse zur SANOFI SA INHABER EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2020 | 79,00 | 79,66 | 75,78 | 77,00 | -0,90% | 4.124.270,00 |
| 26.03.2020 | 75,00 | 77,71 | 73,69 | 77,70 | 1,17% | 3.838.247,00 |
| 25.03.2020 | 76,05 | 76,80 | 73,06 | 76,80 | 2,76% | 5.179.970,00 |
| 24.03.2020 | 74,50 | 75,31 | 72,50 | 74,74 | 3,73% | 5.173.874,00 |
| 23.03.2020 | 72,00 | 74,72 | 69,89 | 72,05 | -2,44% | 5.176.438,00 |
| 20.03.2020 | 78,58 | 80,96 | 72,61 | 73,85 | -2,68% | 6.933.728,00 |
| 19.03.2020 | 76,99 | 81,10 | 72,00 | 75,88 | -0,29% | 6.684.780,00 |
| 18.03.2020 | 76,41 | 77,63 | 71,50 | 76,10 | -3,00% | 6.376.213,00 |
| 17.03.2020 | 80,00 | 80,85 | 72,66 | 78,45 | 2,42% | 5.954.246,00 |
| 16.03.2020 | 70,46 | 77,50 | 67,65 | 76,60 | 4,35% | 8.431.550,00 |
| 13.03.2020 | 75,64 | 78,47 | 71,36 | 73,41 | -0,04% | 7.165.150,00 |
| 12.03.2020 | 75,91 | 77,98 | 71,18 | 73,44 | -7,77% | 8.269.897,00 |
| 11.03.2020 | 80,85 | 81,46 | 78,56 | 79,63 | 1,61% | 5.155.962,00 |
| 10.03.2020 | 81,34 | 82,03 | 78,02 | 78,37 | -1,95% | 5.673.770,00 |
| 09.03.2020 | 80,00 | 82,40 | 78,63 | 79,93 | -6,03% | 6.582.615,00 |
| 06.03.2020 | 88,35 | 88,89 | 84,78 | 85,06 | -4,93% | 3.716.867,00 |
| 05.03.2020 | 90,01 | 90,14 | 88,23 | 89,47 | -0,12% | 3.090.778,00 |
| 04.03.2020 | 86,43 | 89,58 | 85,87 | 89,58 | 4,05% | 3.749.119,00 |
| 03.03.2020 | 87,00 | 88,69 | 85,65 | 86,09 | 0,58% | 3.646.262,00 |
| 02.03.2020 | 85,34 | 86,64 | 83,61 | 85,59 | 1,98% | 4.337.609,00 |
| 28.02.2020 | 86,40 | 86,40 | 82,50 | 83,93 | -5,10% | 7.141.769,00 |
| 27.02.2020 | 90,30 | 90,52 | 87,33 | 88,44 | -2,71% | 4.630.639,00 |
| 26.02.2020 | 90,44 | 90,91 | 88,05 | 90,90 | 0,51% | 3.827.979,00 |
| 25.02.2020 | 93,50 | 93,50 | 90,22 | 90,44 | -1,23% | 2.907.719,00 |
| 24.02.2020 | 92,41 | 92,55 | 90,30 | 91,57 | -1,89% | 3.871.463,00 |
| 21.02.2020 | 93,26 | 93,69 | 92,29 | 93,33 | -0,18% | 2.138.010,00 |
| 20.02.2020 | 93,63 | 94,40 | 93,06 | 93,50 | -0,53% | 1.998.520,00 |
| 19.02.2020 | 94,71 | 95,06 | 93,74 | 94,00 | 0,31% | 2.236.271,00 |
| 18.02.2020 | 91,83 | 94,15 | 91,60 | 93,71 | 1,52% | 2.506.543,00 |
| 17.02.2020 | 92,44 | 92,58 | 91,93 | 92,31 | 0,08% | 1.203.882,00 |
| 14.02.2020 | 91,97 | 92,99 | 91,69 | 92,24 | -0,15% | 1.472.153,00 |
| 13.02.2020 | 92,54 | 93,02 | 91,52 | 92,38 | -0,59% | 1.897.636,00 |
| 12.02.2020 | 93,49 | 93,57 | 92,64 | 92,93 | -1,06% | 2.016.962,00 |
| 11.02.2020 | 93,92 | 94,09 | 93,17 | 93,93 | 0,49% | 2.013.442,00 |
| 10.02.2020 | 93,00 | 93,61 | 92,20 | 93,47 | -0,12% | 1.582.626,00 |
| 07.02.2020 | 94,60 | 94,82 | 93,30 | 93,58 | -0,07% | 2.199.334,00 |
| 06.02.2020 | 91,73 | 93,70 | 91,51 | 93,65 | 4,14% | 3.401.319,00 |
| 05.02.2020 | 88,06 | 90,24 | 87,95 | 89,93 | 1,55% | 2.952.464,00 |
| 04.02.2020 | 87,53 | 88,62 | 87,50 | 88,56 | 1,10% | 2.027.971,00 |
| 03.02.2020 | 87,46 | 88,51 | 87,30 | 87,60 | 0,75% | 2.299.455,00 |
| 31.01.2020 | 87,66 | 88,23 | 86,95 | 86,95 | -1,04% | 2.416.094,00 |
| 30.01.2020 | 88,00 | 88,06 | 87,24 | 87,86 | -0,91% | 2.060.287,00 |
| 29.01.2020 | 87,43 | 88,90 | 87,30 | 88,67 | 1,14% | 1.970.507,00 |
| 28.01.2020 | 87,31 | 88,08 | 86,91 | 87,67 | 1,12% | 1.898.014,00 |
| 27.01.2020 | 88,02 | 88,52 | 86,61 | 86,70 | -2,70% | 2.932.598,00 |
| 24.01.2020 | 89,75 | 90,34 | 89,07 | 89,11 | -0,11% | 2.092.824,00 |
| 23.01.2020 | 88,57 | 89,82 | 88,46 | 89,21 | 0,38% | 2.385.610,00 |
| 22.01.2020 | 90,50 | 90,90 | 88,83 | 88,87 | -2,73% | 2.739.624,00 |
| 21.01.2020 | 91,80 | 91,80 | 90,48 | 91,36 | -0,59% | 1.742.930,00 |
| 20.01.2020 | 92,01 | 92,37 | 91,45 | 91,90 | -0,31% | 1.183.583,00 |
| 17.01.2020 | 91,74 | 92,75 | 91,72 | 92,19 | 0,63% | 1.941.087,00 |
| 16.01.2020 | 91,93 | 92,25 | 91,33 | 91,61 | -0,12% | 1.823.467,00 |
| 15.01.2020 | 91,37 | 92,05 | 91,19 | 91,72 | 0,49% | 2.573.421,00 |
| 14.01.2020 | 91,99 | 92,15 | 90,65 | 91,27 | -0,87% | 2.255.522,00 |
| 13.01.2020 | 92,80 | 93,34 | 91,72 | 92,07 | -0,70% | 1.920.341,00 |
| 10.01.2020 | 91,94 | 93,33 | 91,75 | 92,72 | 0,78% | 1.976.973,00 |
| 09.01.2020 | 92,25 | 92,54 | 91,82 | 92,00 | 0,72% | 1.951.789,00 |
| 08.01.2020 | 90,55 | 91,41 | 90,48 | 91,34 | 0,34% | 1.709.611,00 |
| 07.01.2020 | 91,81 | 92,00 | 90,75 | 91,03 | -0,35% | 1.964.770,00 |
| 06.01.2020 | 91,50 | 91,98 | 90,68 | 91,35 | 0,63% | 2.343.833,00 |
| 03.01.2020 | 90,12 | 90,91 | 89,68 | 90,78 | 0,62% | 1.526.128,00 |
| 02.01.2020 | 89,60 | 91,05 | 89,58 | 90,22 | 0,67% | 1.711.335,00 |
| 31.12.2019 | 89,28 | 89,84 | 89,25 | 89,62 | -0,14% | 469.568,00 |
| 30.12.2019 | 90,83 | 90,86 | 89,57 | 89,75 | -1,20% | 1.273.664,00 |
| 27.12.2019 | 90,50 | 91,39 | 90,34 | 90,84 | 0,23% | 1.228.438,00 |
| 24.12.2019 | 90,20 | 91,11 | 90,20 | 90,63 | -0,09% | 320.081,00 |
| 23.12.2019 | 91,00 | 91,58 | 90,34 | 90,71 | -0,17% | 1.428.648,00 |
| 20.12.2019 | 90,10 | 91,32 | 89,95 | 90,86 | 0,85% | 4.691.452,00 |
| 19.12.2019 | 90,40 | 90,51 | 89,31 | 90,09 | 0,10% | 1.950.595,00 |
| 18.12.2019 | 89,78 | 90,59 | 89,47 | 90,00 | 0,45% | 2.513.440,00 |
| 17.12.2019 | 90,75 | 91,10 | 89,60 | 89,60 | -1,10% | 3.052.866,00 |
| 16.12.2019 | 89,24 | 90,66 | 89,18 | 90,60 | 1,63% | 2.700.861,00 |
| 13.12.2019 | 89,40 | 89,66 | 88,66 | 89,15 | 0,72% | 3.041.555,00 |
| 12.12.2019 | 88,52 | 89,17 | 87,83 | 88,51 | 0,64% | 3.413.873,00 |
| 11.12.2019 | 88,10 | 88,10 | 86,66 | 87,95 | 1,49% | 3.303.334,00 |
| 10.12.2019 | 85,20 | 86,95 | 84,65 | 86,66 | 5,86% | 4.377.846,00 |
| 09.12.2019 | 83,49 | 83,52 | 81,86 | 81,86 | -2,03% | 1.961.959,00 |
| 06.12.2019 | 82,62 | 83,77 | 82,39 | 83,56 | 0,52% | 1.823.484,00 |
| 05.12.2019 | 84,24 | 84,58 | 83,13 | 83,13 | -0,91% | 1.531.167,00 |
| 04.12.2019 | 82,09 | 84,07 | 82,09 | 83,89 | 2,22% | 2.264.954,00 |
| 03.12.2019 | 82,77 | 83,28 | 81,40 | 82,07 | -0,55% | 2.273.280,00 |
| 02.12.2019 | 84,81 | 85,40 | 82,43 | 82,52 | -2,35% | 2.244.540,00 |
| 29.11.2019 | 84,20 | 85,13 | 84,04 | 84,51 | 0,06% | 1.668.445,00 |
| 28.11.2019 | 84,20 | 84,76 | 84,20 | 84,46 | 0,09% | 724.861,00 |
| 27.11.2019 | 84,46 | 84,66 | 84,12 | 84,38 | -0,14% | 1.568.829,00 |
| 26.11.2019 | 85,00 | 85,00 | 84,05 | 84,50 | -0,62% | 2.654.220,00 |
| 25.11.2019 | 83,90 | 85,17 | 83,81 | 85,03 | 1,23% | 1.466.912,00 |
| 22.11.2019 | 85,50 | 85,50 | 83,91 | 84,00 | -1,06% | 2.245.572,00 |
| 21.11.2019 | 82,26 | 85,40 | 81,80 | 84,90 | 2,44% | 3.180.218,00 |
| 20.11.2019 | 82,97 | 83,58 | 82,66 | 82,88 | -0,28% | 1.512.320,00 |
| 19.11.2019 | 84,31 | 84,98 | 82,96 | 83,11 | -1,54% | 2.001.136,00 |
| 18.11.2019 | 83,06 | 84,41 | 82,73 | 84,41 | 1,60% | 1.992.780,00 |
| 15.11.2019 | 81,72 | 83,08 | 81,65 | 83,08 | 1,71% | 2.456.668,00 |
| 14.11.2019 | 83,00 | 83,38 | 81,64 | 81,68 | -1,55% | 1.460.912,00 |
| 13.11.2019 | 83,91 | 84,13 | 82,97 | 82,97 | -1,04% | 1.608.663,00 |
| 12.11.2019 | 83,00 | 83,84 | 82,60 | 83,84 | 0,81% | 1.946.137,00 |
| 11.11.2019 | 83,16 | 83,47 | 82,75 | 83,17 | 0,20% | 1.300.140,00 |
| 08.11.2019 | 82,07 | 83,24 | 81,70 | 83,00 | 0,78% | 1.849.511,00 |
| 07.11.2019 | 83,47 | 83,47 | 82,32 | 82,36 | -1,10% | 1.806.590,00 |
| 06.11.2019 | 82,62 | 83,28 | 82,31 | 83,28 | 0,63% | 1.547.896,00 |