Börse:
82,130€
-0,88%
Echtzeit-Aktienkurs SANOFI SA INHABER EO 2
Bid:
82,070€
Ask:
82,190€
Aktienkurse zur SANOFI SA INHABER EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 83,00 | 83,13 | 82,02 | 82,02 | -1,01% | 1.524.746,00 |
| 23.09.2021 | 83,30 | 83,45 | 82,68 | 82,86 | 0,16% | 1.768.279,00 |
| 22.09.2021 | 82,23 | 82,99 | 81,82 | 82,73 | 0,61% | 1.698.666,00 |
| 21.09.2021 | 81,24 | 82,61 | 81,06 | 82,23 | 0,27% | 1.838.878,00 |
| 20.09.2021 | 81,17 | 82,22 | 81,02 | 82,01 | 0,56% | 2.177.593,00 |
| 17.09.2021 | 82,39 | 82,77 | 81,22 | 81,55 | -0,15% | 4.135.371,00 |
| 16.09.2021 | 81,20 | 82,44 | 81,14 | 81,67 | 0,39% | 1.796.816,00 |
| 15.09.2021 | 81,80 | 81,95 | 81,21 | 81,35 | -0,57% | 1.841.023,00 |
| 14.09.2021 | 81,81 | 82,18 | 81,18 | 81,82 | 0,42% | 1.337.895,00 |
| 13.09.2021 | 82,16 | 82,33 | 81,20 | 81,48 | -0,48% | 1.732.931,00 |
| 10.09.2021 | 83,05 | 83,30 | 81,62 | 81,87 | -1,73% | 2.076.669,00 |
| 09.09.2021 | 84,15 | 84,15 | 82,83 | 83,31 | -1,75% | 2.045.129,00 |
| 08.09.2021 | 86,49 | 86,49 | 84,63 | 84,79 | -2,48% | 2.173.894,00 |
| 07.09.2021 | 88,02 | 88,02 | 86,69 | 86,95 | -0,97% | 1.199.810,00 |
| 06.09.2021 | 87,55 | 87,84 | 87,27 | 87,80 | -0,06% | 825.504,00 |
| 03.09.2021 | 88,13 | 88,46 | 87,21 | 87,85 | -0,40% | 1.368.287,00 |
| 02.09.2021 | 88,52 | 88,90 | 88,12 | 88,20 | 0,08% | 1.424.171,00 |
| 01.09.2021 | 87,94 | 88,85 | 87,79 | 88,13 | 0,58% | 1.593.459,00 |
| 31.08.2021 | 88,03 | 88,06 | 87,15 | 87,62 | -0,50% | 2.650.993,00 |
| 30.08.2021 | 88,09 | 88,24 | 87,75 | 88,06 | -0,14% | 628.000,00 |
| 27.08.2021 | 88,00 | 88,54 | 87,94 | 88,18 | -0,31% | 745.816,00 |
| 26.08.2021 | 87,72 | 88,53 | 87,60 | 88,45 | 0,47% | 994.873,00 |
| 25.08.2021 | 88,54 | 88,78 | 87,75 | 88,04 | -0,61% | 1.047.883,00 |
| 24.08.2021 | 89,35 | 89,59 | 88,22 | 88,58 | -1,11% | 1.274.503,00 |
| 23.08.2021 | 90,87 | 91,14 | 89,30 | 89,57 | -1,28% | 1.658.343,00 |
| 20.08.2021 | 90,34 | 90,77 | 89,81 | 90,73 | 0,62% | 1.950.881,00 |
| 19.08.2021 | 89,24 | 90,34 | 88,74 | 90,17 | 0,58% | 2.723.465,00 |
| 18.08.2021 | 89,42 | 90,09 | 89,28 | 89,65 | 0,40% | 1.704.783,00 |
| 17.08.2021 | 88,00 | 89,59 | 87,83 | 89,29 | 1,41% | 1.575.990,00 |
| 16.08.2021 | 86,80 | 88,07 | 86,77 | 88,05 | 0,69% | 1.214.184,00 |
| 13.08.2021 | 87,48 | 88,06 | 87,17 | 87,45 | 0,14% | 1.014.892,00 |
| 12.08.2021 | 86,43 | 87,46 | 86,30 | 87,33 | 0,81% | 1.144.876,00 |
| 11.08.2021 | 86,81 | 87,28 | 86,46 | 86,63 | 0,07% | 1.254.952,00 |
| 10.08.2021 | 86,97 | 87,10 | 86,51 | 86,57 | -0,55% | 931.098,00 |
| 09.08.2021 | 86,56 | 87,18 | 86,18 | 87,05 | 0,93% | 988.345,00 |
| 06.08.2021 | 85,31 | 86,37 | 85,10 | 86,25 | 1,33% | 1.935.090,00 |
| 05.08.2021 | 84,60 | 85,48 | 84,55 | 85,12 | 0,73% | 1.441.259,00 |
| 04.08.2021 | 86,26 | 86,56 | 84,34 | 84,50 | -2,26% | 2.584.378,00 |
| 03.08.2021 | 86,97 | 87,46 | 86,31 | 86,45 | -0,35% | 1.467.410,00 |
| 02.08.2021 | 87,20 | 87,47 | 86,35 | 86,75 | -0,15% | 1.377.947,00 |
| 30.07.2021 | 86,40 | 87,50 | 85,85 | 86,88 | 0,42% | 2.653.817,00 |
| 29.07.2021 | 88,47 | 89,48 | 85,98 | 86,52 | -1,22% | 2.376.177,00 |
| 28.07.2021 | 87,33 | 87,60 | 86,70 | 87,59 | 0,54% | 1.372.738,00 |
| 27.07.2021 | 87,27 | 87,33 | 86,32 | 87,12 | -0,53% | 1.590.137,00 |
| 26.07.2021 | 87,89 | 88,07 | 87,22 | 87,58 | -0,56% | 1.163.906,00 |
| 23.07.2021 | 87,60 | 88,24 | 87,02 | 88,07 | 0,62% | 1.231.579,00 |
| 22.07.2021 | 87,00 | 87,75 | 86,59 | 87,53 | 0,57% | 1.411.136,00 |
| 21.07.2021 | 87,48 | 88,02 | 86,75 | 87,03 | -0,07% | 1.612.669,00 |
| 20.07.2021 | 87,00 | 87,65 | 86,48 | 87,09 | 0,37% | 1.753.137,00 |
| 19.07.2021 | 88,03 | 88,03 | 86,31 | 86,77 | -1,25% | 2.162.417,00 |
| 16.07.2021 | 87,38 | 87,95 | 87,08 | 87,87 | 0,83% | 1.360.607,00 |
| 15.07.2021 | 88,55 | 88,57 | 86,82 | 87,15 | -1,71% | 1.632.340,00 |
| 14.07.2021 | 88,49 | 88,67 | 88,05 | 88,67 | -0,07% | 931.626,00 |
| 13.07.2021 | 88,29 | 88,76 | 87,82 | 88,73 | -0,08% | 1.749.023,00 |
| 12.07.2021 | 87,59 | 88,95 | 87,29 | 88,80 | 1,81% | 1.686.869,00 |
| 09.07.2021 | 86,32 | 87,30 | 86,31 | 87,22 | 1,68% | 2.094.694,00 |
| 08.07.2021 | 86,26 | 86,52 | 85,53 | 85,78 | -1,18% | 2.758.007,00 |
| 07.07.2021 | 86,59 | 86,98 | 86,40 | 86,80 | 0,03% | 1.784.956,00 |
| 06.07.2021 | 86,80 | 87,18 | 86,44 | 86,77 | -0,15% | 1.753.689,00 |
| 05.07.2021 | 88,37 | 88,39 | 86,83 | 86,90 | -1,14% | 1.103.416,00 |
| 02.07.2021 | 88,68 | 88,91 | 87,70 | 87,90 | -0,63% | 1.484.080,00 |
| 01.07.2021 | 88,83 | 89,19 | 88,30 | 88,46 | 0,11% | 1.525.617,00 |
| 30.06.2021 | 88,28 | 88,95 | 87,59 | 88,36 | 0,03% | 2.411.272,00 |
| 29.06.2021 | 89,06 | 89,35 | 88,26 | 88,33 | -0,88% | 1.869.327,00 |
| 28.06.2021 | 88,12 | 89,34 | 88,06 | 89,11 | 0,97% | 1.634.559,00 |
| 25.06.2021 | 87,50 | 88,32 | 87,23 | 88,25 | 0,74% | 1.595.467,00 |
| 24.06.2021 | 87,42 | 88,08 | 87,22 | 87,60 | 0,55% | 1.832.863,00 |
| 23.06.2021 | 87,19 | 88,25 | 87,01 | 87,12 | -0,70% | 1.458.067,00 |
| 22.06.2021 | 88,20 | 88,23 | 87,01 | 87,73 | -0,56% | 1.337.760,00 |
| 21.06.2021 | 87,91 | 88,89 | 87,80 | 88,22 | 0,27% | 1.475.329,00 |
| 18.06.2021 | 89,17 | 89,25 | 87,85 | 87,98 | -1,02% | 3.883.584,00 |
| 17.06.2021 | 88,43 | 88,98 | 88,10 | 88,89 | -0,09% | 1.598.886,00 |
| 16.06.2021 | 88,72 | 89,18 | 88,60 | 88,97 | 0,12% | 1.887.205,00 |
| 15.06.2021 | 89,41 | 89,52 | 88,81 | 88,86 | -0,03% | 1.237.019,00 |
| 14.06.2021 | 88,80 | 89,42 | 88,62 | 88,89 | -0,01% | 1.308.353,00 |
| 11.06.2021 | 88,50 | 88,90 | 88,11 | 88,90 | 0,78% | 2.115.522,00 |
| 10.06.2021 | 86,88 | 88,40 | 86,84 | 88,21 | 1,98% | 2.129.867,00 |
| 09.06.2021 | 85,50 | 86,63 | 84,87 | 86,50 | 1,37% | 1.472.336,00 |
| 08.06.2021 | 86,18 | 86,34 | 85,22 | 85,33 | -0,99% | 1.401.214,00 |
| 07.06.2021 | 85,91 | 86,40 | 85,45 | 86,18 | 0,12% | 1.400.813,00 |
| 04.06.2021 | 85,85 | 86,17 | 85,45 | 86,08 | 0,70% | 963.701,00 |
| 03.06.2021 | 85,33 | 85,75 | 84,77 | 85,48 | -0,04% | 1.258.212,00 |
| 02.06.2021 | 85,82 | 86,08 | 85,37 | 85,51 | -0,41% | 1.432.546,00 |
| 01.06.2021 | 86,66 | 87,18 | 85,77 | 85,86 | -1,28% | 1.883.541,00 |
| 31.05.2021 | 87,67 | 87,79 | 86,93 | 86,97 | -1,13% | 1.327.892,00 |
| 28.05.2021 | 86,35 | 88,19 | 86,25 | 87,96 | 1,25% | 1.666.514,00 |
| 27.05.2021 | 88,20 | 88,55 | 86,87 | 86,87 | -2,02% | 3.824.804,00 |
| 26.05.2021 | 88,14 | 88,66 | 87,94 | 88,66 | 0,82% | 1.679.561,00 |
| 25.05.2021 | 88,01 | 88,24 | 87,72 | 87,94 | -0,27% | 1.881.439,00 |
| 24.05.2021 | 88,14 | 88,45 | 87,97 | 88,18 | -0,06% | 805.348,00 |
| 21.05.2021 | 88,09 | 88,50 | 87,90 | 88,23 | 0,15% | 2.416.315,00 |
| 20.05.2021 | 86,92 | 88,13 | 86,88 | 88,10 | 1,50% | 1.945.691,00 |
| 19.05.2021 | 87,05 | 87,55 | 86,02 | 86,80 | -0,49% | 1.786.789,00 |
| 18.05.2021 | 87,83 | 88,19 | 87,23 | 87,23 | -0,47% | 1.424.257,00 |
| 17.05.2021 | 86,96 | 87,92 | 86,68 | 87,64 | 1,06% | 1.830.708,00 |
| 14.05.2021 | 86,85 | 86,96 | 86,36 | 86,72 | 0,14% | 1.419.341,00 |
| 13.05.2021 | 85,64 | 86,61 | 85,04 | 86,60 | 0,70% | 1.120.098,00 |
| 12.05.2021 | 85,20 | 86,37 | 85,18 | 86,00 | 1,00% | 2.077.427,00 |
| 11.05.2021 | 86,00 | 86,29 | 84,52 | 85,15 | -1,41% | 1.971.667,00 |
| 10.05.2021 | 85,45 | 86,56 | 85,35 | 86,37 | 1,09% | 1.870.722,00 |