Echtzeit-Aktienkurs Sanofi S.A. (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Sanofi S.A. (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 45,82 | 45,94 | 45,82 | 45,91 | 0,09% | - |
| 25.02.2021 | 45,98 | 45,98 | 45,83 | 45,87 | -1,72% | - |
| 24.02.2021 | 46,76 | 46,76 | 46,67 | 46,68 | 0,59% | - |
| 23.02.2021 | 46,55 | 46,61 | 46,34 | 46,40 | -0,04% | - |
| 22.02.2021 | 46,51 | 46,69 | 46,36 | 46,42 | -0,27% | - |
| 19.02.2021 | 46,61 | 46,84 | 46,52 | 46,55 | -1,55% | - |
| 18.02.2021 | 47,10 | 47,42 | 47,07 | 47,28 | -0,51% | - |
| 17.02.2021 | 47,53 | 47,63 | 0,00 | 47,52 | 0,21% | - |
| 16.02.2021 | 47,46 | 47,48 | 47,10 | 47,42 | -0,16% | - |
| 12.02.2021 | 47,18 | 47,67 | 47,16 | 47,50 | -0,49% | - |
| 11.02.2021 | 47,39 | 47,79 | 46,91 | 47,73 | -0,66% | - |
| 10.02.2021 | 48,31 | 48,39 | 47,98 | 48,05 | -1,71% | - |
| 09.02.2021 | 48,56 | 49,15 | 48,49 | 48,88 | 0,53% | - |
| 08.02.2021 | 48,58 | 48,69 | 48,45 | 48,62 | -0,31% | - |
| 05.02.2021 | 48,42 | 48,77 | 47,89 | 48,77 | 3,63% | - |
| 04.02.2021 | 47,09 | 47,09 | 47,06 | 47,06 | 0,38% | - |
| 03.02.2021 | 46,69 | 47,20 | 46,60 | 46,88 | -0,61% | - |
| 02.02.2021 | 47,59 | 47,67 | 47,08 | 47,17 | -0,84% | - |
| 01.02.2021 | 47,48 | 47,58 | 47,47 | 47,57 | 0,97% | - |
| 29.01.2021 | 47,46 | 47,51 | 46,53 | 47,12 | -0,95% | - |
| 28.01.2021 | 47,75 | 48,09 | 47,57 | 47,57 | 0,37% | - |
| 27.01.2021 | 48,22 | 48,27 | 47,30 | 47,39 | -3,57% | - |
| 26.01.2021 | 49,52 | 49,62 | 48,59 | 49,15 | -0,83% | - |
| 25.01.2021 | 49,36 | 49,63 | 49,31 | 49,56 | -0,31% | - |
| 22.01.2021 | 49,58 | 50,04 | 49,46 | 49,71 | 0,11% | - |
| 21.01.2021 | 49,60 | 49,77 | 49,27 | 49,66 | -0,47% | - |
| 20.01.2021 | 49,91 | 50,06 | 49,79 | 49,89 | -1,21% | - |
| 19.01.2021 | 50,55 | 50,61 | 50,18 | 50,50 | 2,41% | - |
| 15.01.2021 | 49,34 | 49,36 | 49,31 | 49,31 | 0,67% | - |
| 14.01.2021 | 49,09 | 49,44 | 48,88 | 48,98 | 1,86% | - |
| 13.01.2021 | 48,27 | 48,38 | 48,03 | 48,09 | -0,67% | - |
| 12.01.2021 | 48,34 | 48,42 | 48,34 | 48,41 | 0,68% | - |
| 11.01.2021 | 48,10 | 48,10 | 48,09 | 48,09 | -0,60% | - |
| 08.01.2021 | 47,95 | 48,45 | 47,82 | 48,38 | 0,72% | - |
| 07.01.2021 | 47,83 | 48,09 | 47,72 | 48,03 | 0,02% | - |
| 06.01.2021 | 48,71 | 48,80 | 48,02 | 48,02 | -1,43% | - |
| 05.01.2021 | 48,34 | 48,90 | 48,20 | 48,72 | 0,15% | - |
| 04.01.2021 | 48,56 | 48,70 | 48,26 | 48,64 | 0,30% | - |
| 31.12.2020 | 48,17 | 48,58 | 47,97 | 48,50 | 0,30% | - |
| 30.12.2020 | 48,46 | 48,51 | 48,13 | 48,35 | 0,22% | - |
| 29.12.2020 | 48,42 | 48,58 | 48,12 | 48,25 | 0,65% | - |
| 28.12.2020 | 47,91 | 47,98 | 47,86 | 47,94 | -0,07% | - |
| 24.12.2020 | 47,55 | 47,97 | 46,41 | 47,97 | 0,49% | - |
| 23.12.2020 | 47,68 | 47,92 | 47,50 | 47,74 | 1,39% | - |
| 21.12.2020 | 47,05 | 47,39 | 46,92 | 47,08 | -2,26% | - |
| 18.12.2020 | 48,40 | 48,43 | 47,93 | 48,17 | 3,29% | - |
| 17.12.2020 | 47,78 | 47,98 | 0,00 | 46,64 | -0,44% | - |
| 16.12.2020 | 47,24 | 47,42 | 46,84 | 46,84 | -3,20% | - |
| 15.12.2020 | 46,64 | 48,39 | 46,01 | 48,39 | -0,32% | - |
| 14.12.2020 | 47,44 | 48,55 | 46,59 | 48,55 | -1,22% | - |
| 11.12.2020 | 47,94 | 49,33 | 47,47 | 49,15 | -1,18% | - |
| 10.12.2020 | 49,79 | 49,80 | 49,38 | 49,73 | 0,16% | - |
| 09.12.2020 | 49,35 | 49,70 | 49,13 | 49,65 | -0,94% | - |
| 08.12.2020 | 49,65 | 50,12 | 49,65 | 50,12 | -0,26% | - |
| 07.12.2020 | 50,21 | 51,08 | 49,68 | 50,25 | -1,38% | - |
| 04.12.2020 | 50,73 | 51,06 | 50,64 | 50,96 | 1,85% | - |
| 03.12.2020 | 50,39 | 50,52 | 50,02 | 50,03 | -0,86% | - |
| 02.12.2020 | 50,96 | 51,70 | 50,47 | 50,47 | -0,95% | - |
| 01.12.2020 | 50,95 | 50,95 | 50,95 | 50,95 | -1,21% | - |
| 30.11.2020 | 51,19 | 54,16 | 50,12 | 51,58 | 1,22% | - |
| 27.11.2020 | 51,01 | 52,13 | 50,94 | 50,96 | 1,61% | - |
| 25.11.2020 | 50,15 | 50,30 | 49,87 | 50,15 | 0,49% | - |
| 24.11.2020 | 49,91 | 50,17 | 49,75 | 49,91 | 0,16% | - |
| 23.11.2020 | 50,07 | 50,16 | 49,48 | 49,83 | -1,27% | - |
| 20.11.2020 | 50,80 | 50,97 | 50,34 | 50,47 | -0,81% | - |
| 19.11.2020 | 50,57 | 50,95 | 50,51 | 50,88 | 0,64% | - |
| 18.11.2020 | 51,15 | 51,33 | 50,48 | 50,55 | 0,54% | - |
| 17.11.2020 | 50,42 | 50,52 | 50,14 | 50,28 | -0,66% | - |
| 16.11.2020 | 51,02 | 51,02 | 50,30 | 50,62 | -0,63% | - |
| 13.11.2020 | 51,19 | 51,27 | 50,60 | 50,94 | -0,27% | - |
| 12.11.2020 | 50,69 | 51,40 | 50,66 | 51,08 | -0,81% | - |
| 11.11.2020 | 51,16 | 51,59 | 51,06 | 51,49 | 2,60% | - |
| 10.11.2020 | 50,09 | 50,33 | 49,80 | 50,19 | 1,11% | - |
| 09.11.2020 | 50,53 | 50,70 | 49,60 | 49,64 | 0,93% | - |
| 06.11.2020 | 49,92 | 50,05 | 48,71 | 49,18 | -2,14% | - |
| 05.11.2020 | 50,58 | 50,71 | 50,09 | 50,26 | -0,51% | - |
| 04.11.2020 | 50,34 | 51,39 | 0,00 | 50,52 | 6,00% | - |
| 03.11.2020 | 47,51 | 48,28 | 47,27 | 47,66 | 2,89% | - |
| 02.11.2020 | 46,43 | 46,57 | 0,00 | 46,32 | 2,40% | - |
| 30.10.2020 | 45,45 | 45,50 | 44,71 | 45,23 | -0,87% | - |
| 29.10.2020 | 45,44 | 45,94 | 45,05 | 45,63 | -1,37% | - |
| 28.10.2020 | 46,60 | 47,16 | 46,04 | 46,26 | -2,51% | - |
| 27.10.2020 | 47,45 | 47,45 | 47,45 | 47,45 | -3,47% | - |
| 26.10.2020 | 49,20 | 49,28 | 48,70 | 49,16 | -0,40% | - |
| 23.10.2020 | 49,43 | 49,47 | 48,90 | 49,35 | 0,69% | - |
| 22.10.2020 | 48,87 | 49,18 | 48,65 | 49,01 | -0,45% | - |
| 21.10.2020 | 49,85 | 50,03 | 49,16 | 49,23 | -1,36% | - |
| 20.10.2020 | 0,00 | 50,39 | 0,00 | 49,91 | -0,53% | - |
| 19.10.2020 | 50,79 | 50,87 | 50,05 | 50,18 | -0,26% | - |
| 16.10.2020 | 50,32 | 50,68 | 50,11 | 50,31 | 0,84% | - |
| 15.10.2020 | 49,90 | 50,02 | 49,37 | 49,89 | -2,54% | - |
| 14.10.2020 | 51,64 | 51,67 | 51,05 | 51,19 | -0,55% | - |
| 13.10.2020 | 51,35 | 51,55 | 51,23 | 51,47 | 0,75% | - |
| 12.10.2020 | 51,18 | 51,24 | 50,86 | 51,09 | 0,61% | - |
| 09.10.2020 | 50,82 | 51,13 | 50,70 | 50,78 | 1,02% | - |
| 08.10.2020 | 50,23 | 50,38 | 50,01 | 50,26 | 1,50% | - |
| 07.10.2020 | 49,47 | 49,65 | 0,00 | 49,52 | -0,38% | - |
| 06.10.2020 | 50,26 | 50,38 | 49,63 | 49,71 | -2,47% | - |
| 05.10.2020 | 50,85 | 50,97 | 50,83 | 50,97 | 0,84% | - |
| 02.10.2020 | 50,60 | 50,60 | 50,54 | 50,54 | 1,23% | - |