Börse:
81,405€
1,48%
Echtzeit-Aktienkurs SANOFI SA INHABER EO 2
Bid:
81,340€
Ask:
81,470€
Aktienkurse zur SANOFI SA INHABER EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2019 | 80,51 | 81,46 | 80,22 | 81,42 | 1,50% | 2.322.057,00 |
| 18.09.2019 | 80,21 | 80,63 | 79,91 | 80,22 | 0,28% | 1.967.526,00 |
| 17.09.2019 | 79,35 | 80,32 | 79,17 | 80,00 | 1,15% | 2.033.867,00 |
| 16.09.2019 | 78,91 | 80,19 | 78,85 | 79,09 | -0,55% | 1.636.223,00 |
| 13.09.2019 | 79,63 | 80,02 | 77,85 | 79,53 | -0,30% | 2.796.760,00 |
| 12.09.2019 | 79,26 | 80,88 | 78,43 | 79,77 | 0,77% | 2.458.004,00 |
| 11.09.2019 | 78,61 | 79,32 | 77,96 | 79,16 | 0,51% | 2.254.957,00 |
| 10.09.2019 | 78,60 | 78,81 | 77,72 | 78,76 | -0,63% | 3.354.547,00 |
| 09.09.2019 | 81,51 | 81,59 | 79,26 | 79,26 | -2,86% | 2.538.160,00 |
| 06.09.2019 | 81,02 | 81,59 | 80,39 | 81,59 | 0,49% | 2.138.528,00 |
| 05.09.2019 | 81,57 | 81,87 | 80,89 | 81,19 | 0,11% | 2.170.635,00 |
| 04.09.2019 | 81,00 | 82,11 | 80,93 | 81,10 | 0,06% | 2.183.303,00 |
| 03.09.2019 | 79,80 | 81,34 | 79,68 | 81,05 | 1,91% | 3.348.152,00 |
| 02.09.2019 | 78,29 | 79,74 | 78,11 | 79,53 | 1,80% | 1.507.147,00 |
| 30.08.2019 | 78,00 | 78,66 | 77,57 | 78,12 | 0,13% | 2.048.842,00 |
| 29.08.2019 | 77,44 | 78,46 | 77,43 | 78,02 | 0,70% | 1.867.581,00 |
| 28.08.2019 | 77,41 | 77,85 | 77,08 | 77,48 | -0,50% | 1.580.576,00 |
| 27.08.2019 | 76,64 | 77,92 | 76,36 | 77,87 | 1,20% | 2.031.754,00 |
| 26.08.2019 | 76,62 | 77,30 | 76,42 | 76,95 | 0,29% | 1.124.172,00 |
| 23.08.2019 | 76,92 | 77,73 | 76,52 | 76,73 | -0,38% | 1.823.197,00 |
| 22.08.2019 | 77,90 | 77,91 | 76,99 | 77,02 | -1,17% | 1.922.119,00 |
| 21.08.2019 | 76,92 | 77,93 | 76,72 | 77,93 | 1,13% | 1.483.352,00 |
| 20.08.2019 | 76,93 | 77,74 | 76,90 | 77,06 | -0,23% | 2.217.389,00 |
| 19.08.2019 | 76,27 | 77,31 | 75,90 | 77,24 | 1,64% | 2.329.059,00 |
| 16.08.2019 | 75,12 | 76,28 | 74,85 | 75,99 | 1,55% | 2.065.004,00 |
| 15.08.2019 | 75,00 | 75,61 | 74,14 | 74,83 | -0,80% | 2.279.833,00 |
| 14.08.2019 | 76,55 | 77,25 | 75,28 | 75,43 | 0,04% | 3.162.443,00 |
| 13.08.2019 | 74,05 | 75,87 | 73,98 | 75,40 | 2,14% | 2.448.714,00 |
| 12.08.2019 | 74,40 | 74,74 | 73,57 | 73,82 | 0,09% | 1.222.622,00 |
| 09.08.2019 | 74,49 | 74,65 | 73,55 | 73,75 | -1,15% | 1.634.157,00 |
| 08.08.2019 | 73,75 | 74,61 | 73,15 | 74,61 | 2,64% | 2.139.681,00 |
| 07.08.2019 | 72,26 | 73,03 | 71,86 | 72,69 | 0,62% | 2.257.159,00 |
| 06.08.2019 | 72,00 | 73,46 | 71,74 | 72,24 | -0,15% | 2.711.079,00 |
| 05.08.2019 | 73,85 | 74,46 | 72,35 | 72,35 | -2,52% | 2.904.893,00 |
| 02.08.2019 | 75,50 | 75,69 | 74,04 | 74,22 | -1,68% | 3.400.158,00 |
| 01.08.2019 | 75,65 | 76,14 | 74,99 | 75,49 | 0,04% | 2.015.449,00 |
| 31.07.2019 | 75,32 | 75,70 | 73,81 | 75,46 | -0,16% | 2.661.616,00 |
| 30.07.2019 | 77,14 | 77,75 | 75,25 | 75,58 | -1,97% | 2.616.597,00 |
| 29.07.2019 | 77,68 | 78,47 | 77,10 | 77,10 | 1,51% | 3.259.253,00 |
| 26.07.2019 | 75,87 | 76,32 | 75,48 | 75,95 | 0,73% | 2.318.051,00 |
| 25.07.2019 | 76,00 | 76,85 | 75,16 | 75,40 | -0,44% | 2.829.367,00 |
| 24.07.2019 | 76,06 | 76,28 | 75,46 | 75,73 | -0,17% | 1.955.720,00 |
| 23.07.2019 | 75,34 | 76,27 | 75,02 | 75,86 | 0,60% | 2.121.045,00 |
| 22.07.2019 | 75,00 | 75,41 | 74,33 | 75,41 | 1,13% | 2.097.294,00 |
| 19.07.2019 | 74,20 | 74,57 | 73,62 | 74,57 | 0,77% | 2.253.113,00 |
| 18.07.2019 | 74,09 | 75,44 | 73,93 | 74,00 | -0,34% | 2.000.347,00 |
| 17.07.2019 | 74,48 | 74,90 | 74,14 | 74,25 | -0,09% | 1.351.927,00 |
| 16.07.2019 | 74,16 | 75,22 | 73,83 | 74,32 | 0,72% | 1.963.928,00 |
| 15.07.2019 | 73,75 | 74,25 | 73,06 | 73,79 | 0,39% | 1.819.781,00 |
| 12.07.2019 | 75,00 | 75,14 | 73,46 | 73,50 | -2,13% | 3.167.295,00 |
| 11.07.2019 | 77,26 | 77,26 | 75,10 | 75,10 | -1,89% | 2.601.806,00 |
| 10.07.2019 | 77,40 | 77,72 | 76,55 | 76,55 | -1,21% | 1.880.726,00 |
| 09.07.2019 | 76,80 | 77,49 | 76,38 | 77,49 | 0,68% | 1.718.514,00 |
| 08.07.2019 | 77,30 | 77,60 | 76,56 | 76,97 | -1,07% | 1.562.158,00 |
| 05.07.2019 | 78,08 | 78,47 | 77,55 | 77,80 | -0,22% | 1.545.292,00 |
| 04.07.2019 | 78,02 | 78,16 | 77,67 | 77,97 | -0,35% | 931.974,00 |
| 03.07.2019 | 77,63 | 78,53 | 77,43 | 78,24 | 1,49% | 1.797.923,00 |
| 02.07.2019 | 77,20 | 78,01 | 76,85 | 77,09 | 0,34% | 2.371.431,00 |
| 01.07.2019 | 76,25 | 77,31 | 76,06 | 76,83 | 1,21% | 2.147.432,00 |
| 28.06.2019 | 75,39 | 76,20 | 75,02 | 75,91 | 0,30% | 2.374.744,00 |
| 27.06.2019 | 75,85 | 75,91 | 75,04 | 75,68 | -0,32% | 1.618.717,00 |
| 26.06.2019 | 76,60 | 76,87 | 75,59 | 75,92 | -1,47% | 2.837.801,00 |
| 25.06.2019 | 76,98 | 77,30 | 76,35 | 77,05 | -0,09% | 2.272.351,00 |
| 24.06.2019 | 77,83 | 77,97 | 77,05 | 77,12 | -0,72% | 1.732.966,00 |
| 21.06.2019 | 78,17 | 78,48 | 77,19 | 77,68 | -0,83% | 6.401.532,00 |
| 20.06.2019 | 78,12 | 79,04 | 78,03 | 78,33 | 0,58% | 2.796.588,00 |
| 19.06.2019 | 77,35 | 77,88 | 76,39 | 77,88 | 0,53% | 2.586.290,00 |
| 18.06.2019 | 75,66 | 77,82 | 75,60 | 77,47 | 2,65% | 3.302.012,00 |
| 17.06.2019 | 75,79 | 76,05 | 75,47 | 75,47 | -0,67% | 1.989.179,00 |
| 14.06.2019 | 75,68 | 76,40 | 75,37 | 75,98 | 0,00% | 2.498.012,00 |
| 13.06.2019 | 76,49 | 76,84 | 75,89 | 75,98 | -0,77% | 1.963.865,00 |
| 12.06.2019 | 75,95 | 77,10 | 75,47 | 76,57 | 0,62% | 2.658.874,00 |
| 11.06.2019 | 76,81 | 77,27 | 75,97 | 76,10 | -1,55% | 3.012.467,00 |
| 10.06.2019 | 78,38 | 78,49 | 76,98 | 77,30 | -1,30% | 2.272.634,00 |
| 07.06.2019 | 76,93 | 79,50 | 76,66 | 78,32 | 4,40% | 7.097.860,00 |
| 06.06.2019 | 73,96 | 75,47 | 73,88 | 75,02 | 1,78% | 2.873.593,00 |
| 05.06.2019 | 73,96 | 73,96 | 72,56 | 73,71 | 0,04% | 1.618.601,00 |
| 04.06.2019 | 73,25 | 74,01 | 73,09 | 73,68 | -0,09% | 2.335.429,00 |
| 03.06.2019 | 72,12 | 73,75 | 71,74 | 73,75 | 2,09% | 2.490.079,00 |
| 31.05.2019 | 72,72 | 73,00 | 71,98 | 72,24 | -1,30% | 2.460.287,00 |
| 30.05.2019 | 73,14 | 73,34 | 72,67 | 73,19 | -0,10% | 1.035.190,00 |
| 29.05.2019 | 73,67 | 73,69 | 72,85 | 73,26 | -1,32% | 2.174.010,00 |
| 28.05.2019 | 75,50 | 75,61 | 74,11 | 74,24 | -1,76% | 3.420.488,00 |
| 27.05.2019 | 75,47 | 75,80 | 75,11 | 75,57 | 0,55% | 826.615,00 |
| 24.05.2019 | 75,18 | 75,51 | 74,95 | 75,16 | 0,35% | 1.806.876,00 |
| 23.05.2019 | 74,93 | 75,66 | 74,65 | 74,90 | 0,00% | 2.486.165,00 |
| 22.05.2019 | 73,72 | 74,90 | 73,46 | 74,90 | 1,28% | 2.222.834,00 |
| 21.05.2019 | 74,29 | 74,34 | 73,46 | 73,95 | -0,52% | 2.484.630,00 |
| 20.05.2019 | 75,00 | 75,10 | 73,88 | 74,34 | -1,18% | 1.796.302,00 |
| 17.05.2019 | 74,71 | 75,26 | 74,37 | 75,23 | 0,25% | 2.713.268,00 |
| 16.05.2019 | 73,80 | 75,17 | 73,59 | 75,04 | 1,65% | 2.590.901,00 |
| 15.05.2019 | 73,30 | 73,90 | 72,75 | 73,82 | 0,57% | 2.088.285,00 |
| 14.05.2019 | 73,24 | 73,65 | 73,01 | 73,40 | 0,60% | 1.966.009,00 |
| 13.05.2019 | 72,70 | 73,04 | 72,19 | 72,96 | 0,33% | 2.010.481,00 |
| 10.05.2019 | 73,75 | 73,95 | 72,70 | 72,72 | -0,90% | 2.159.115,00 |
| 09.05.2019 | 73,00 | 73,96 | 73,00 | 73,38 | -3,86% | 2.900.616,00 |
| 08.05.2019 | 76,26 | 76,74 | 75,38 | 76,33 | 0,13% | 2.864.467,00 |
| 07.05.2019 | 76,87 | 77,42 | 76,04 | 76,23 | -0,63% | 2.512.641,00 |
| 06.05.2019 | 76,82 | 76,90 | 75,79 | 76,71 | -1,17% | 2.930.471,00 |
| 03.05.2019 | 77,80 | 78,07 | 77,37 | 77,62 | 0,77% | 2.015.737,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen