Börse:
88,140€
-1,20%
Echtzeit-Aktienkurs SANOFI SA INHABER EO 2
Bid:
88,080€
Ask:
88,200€
Aktienkurse zur SANOFI SA INHABER EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2019 | 82,40 | 83,07 | 81,66 | 82,76 | 0,07% | 2.337.178,00 |
| 04.11.2019 | 81,85 | 82,84 | 81,58 | 82,70 | 1,39% | 2.029.153,00 |
| 01.11.2019 | 82,35 | 82,55 | 81,13 | 81,57 | -1,27% | 1.965.173,00 |
| 31.10.2019 | 86,00 | 86,42 | 82,62 | 82,62 | -2,78% | 4.128.918,00 |
| 30.10.2019 | 83,89 | 84,98 | 83,61 | 84,98 | 0,96% | 2.380.597,00 |
| 29.10.2019 | 83,56 | 84,39 | 83,12 | 84,17 | 0,95% | 1.836.527,00 |
| 28.10.2019 | 83,43 | 83,50 | 82,86 | 83,38 | -0,02% | 1.549.437,00 |
| 25.10.2019 | 83,93 | 83,93 | 82,26 | 83,40 | -0,14% | 1.214.757,00 |
| 24.10.2019 | 82,52 | 83,52 | 82,32 | 83,52 | 1,89% | 1.689.446,00 |
| 23.10.2019 | 81,22 | 82,08 | 81,05 | 81,97 | -0,12% | 1.634.021,00 |
| 22.10.2019 | 82,38 | 82,68 | 81,31 | 82,07 | -0,88% | 2.029.201,00 |
| 21.10.2019 | 82,61 | 83,30 | 82,16 | 82,80 | 0,00% | 1.711.843,00 |
| 18.10.2019 | 83,70 | 84,22 | 82,74 | 82,80 | -1,10% | 2.109.113,00 |
| 17.10.2019 | 82,53 | 83,98 | 82,34 | 83,72 | 1,26% | 2.995.183,00 |
| 16.10.2019 | 82,52 | 83,28 | 82,28 | 82,68 | 0,28% | 1.716.397,00 |
| 15.10.2019 | 82,00 | 82,64 | 81,68 | 82,45 | 1,28% | 1.856.392,00 |
| 14.10.2019 | 81,99 | 81,99 | 81,12 | 81,41 | -0,78% | 1.343.551,00 |
| 11.10.2019 | 81,58 | 82,19 | 80,96 | 82,05 | 0,17% | 2.542.363,00 |
| 10.10.2019 | 81,85 | 82,27 | 81,17 | 81,91 | 0,07% | 1.668.589,00 |
| 09.10.2019 | 82,14 | 82,92 | 81,80 | 81,85 | -0,35% | 1.672.377,00 |
| 08.10.2019 | 82,59 | 82,59 | 81,93 | 82,14 | -0,19% | 1.626.848,00 |
| 07.10.2019 | 82,46 | 83,08 | 82,25 | 82,30 | 0,12% | 1.794.637,00 |
| 04.10.2019 | 81,17 | 82,40 | 81,07 | 82,20 | 1,23% | 2.374.405,00 |
| 03.10.2019 | 80,67 | 81,81 | 80,28 | 81,20 | 0,66% | 2.538.487,00 |
| 02.10.2019 | 82,96 | 83,25 | 80,58 | 80,67 | -3,46% | 3.584.345,00 |
| 01.10.2019 | 85,25 | 85,36 | 83,56 | 83,56 | -1,76% | 2.030.267,00 |
| 30.09.2019 | 84,71 | 85,18 | 83,96 | 85,06 | 0,00% | 2.618.722,00 |
| 27.09.2019 | 85,01 | 85,22 | 83,99 | 85,06 | -0,22% | 2.672.689,00 |
| 26.09.2019 | 84,50 | 85,90 | 84,47 | 85,25 | 0,45% | 2.652.142,00 |
| 25.09.2019 | 85,03 | 85,53 | 84,24 | 84,87 | -0,26% | 2.866.866,00 |
| 24.09.2019 | 84,00 | 85,33 | 83,78 | 85,09 | 1,67% | 3.211.508,00 |
| 23.09.2019 | 84,00 | 84,52 | 83,53 | 83,69 | 0,44% | 2.993.847,00 |
| 20.09.2019 | 81,50 | 83,32 | 81,17 | 83,32 | 2,33% | 8.017.591,00 |
| 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 |