45,399$
-1,54%
Echtzeit-Aktienkurs Sanofi ADS
Bid:
Ask:
Aktienkurse zur Sanofi ADS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 45,47 | 45,71 | 45,22 | 45,41 | -1,52% | 4.307.051,00 |
| 17.04.2024 | 46,33 | 46,42 | 45,88 | 46,11 | 0,61% | 3.714.876,00 |
| 16.04.2024 | 46,03 | 46,27 | 45,80 | 45,83 | -0,89% | 1.356.647,00 |
| 15.04.2024 | 46,76 | 46,90 | 46,01 | 46,24 | 0,67% | 1.997.215,00 |
| 12.04.2024 | 45,98 | 46,16 | 45,83 | 45,93 | -1,38% | 1.693.869,00 |
| 11.04.2024 | 47,40 | 47,45 | 46,29 | 46,58 | -1,18% | 1.217.944,00 |
| 10.04.2024 | 47,38 | 47,45 | 46,96 | 47,13 | -0,82% | 2.947.031,00 |
| 09.04.2024 | 47,14 | 47,59 | 47,07 | 47,52 | 0,77% | 3.324.857,00 |
| 08.04.2024 | 47,33 | 47,39 | 47,10 | 47,16 | -0,20% | 1.510.783,00 |
| 05.04.2024 | 46,94 | 47,38 | 46,89 | 47,25 | -1,19% | 1.289.898,00 |
| 04.04.2024 | 48,67 | 48,67 | 47,80 | 47,82 | -0,31% | 1.757.527,00 |
| 03.04.2024 | 48,00 | 48,25 | 47,78 | 47,97 | 0,57% | 1.362.631,00 |
| 02.04.2024 | 48,21 | 48,22 | 47,68 | 47,70 | -1,24% | 1.305.784,00 |
| 01.04.2024 | 49,07 | 49,07 | 48,01 | 48,30 | -0,62% | 1.297.716,00 |
| 28.03.2024 | 49,25 | 49,45 | 48,30 | 48,60 | -1,90% | 2.415.333,00 |
| 27.03.2024 | 49,67 | 49,85 | 49,53 | 49,54 | -0,42% | 2.529.821,00 |
| 26.03.2024 | 49,19 | 49,83 | 49,16 | 49,75 | 0,63% | 3.615.192,00 |
| 25.03.2024 | 48,23 | 50,50 | 48,20 | 49,44 | 2,85% | 3.649.565,00 |
| 22.03.2024 | 48,16 | 48,27 | 47,84 | 48,07 | 0,71% | 2.333.136,00 |
| 21.03.2024 | 47,40 | 47,82 | 47,38 | 47,73 | -1,04% | 1.581.040,00 |
| 20.03.2024 | 47,33 | 48,30 | 47,24 | 48,23 | 1,58% | 990.492,00 |
| 19.03.2024 | 47,32 | 47,54 | 47,23 | 47,48 | -0,73% | 633.700,00 |
| 18.03.2024 | 48,04 | 48,12 | 47,74 | 47,83 | -0,95% | 961.216,00 |
| 15.03.2024 | 48,35 | 48,51 | 48,05 | 48,29 | 0,42% | 1.267.096,00 |
| 14.03.2024 | 48,47 | 48,47 | 47,83 | 48,09 | -0,31% | 1.050.386,00 |
| 13.03.2024 | 48,30 | 48,53 | 48,17 | 48,24 | -0,45% | 804.264,00 |
| 12.03.2024 | 48,40 | 48,46 | 48,20 | 48,46 | 0,23% | 741.690,00 |
| 11.03.2024 | 48,40 | 48,50 | 48,11 | 48,35 | 0,21% | 794.583,00 |
| 08.03.2024 | 47,99 | 48,25 | 47,98 | 48,25 | 0,40% | 828.247,00 |
| 07.03.2024 | 48,05 | 48,26 | 47,87 | 48,06 | 0,80% | 670.507,00 |
| 06.03.2024 | 47,33 | 47,76 | 47,30 | 47,68 | 0,36% | 1.862.120,00 |
| 05.03.2024 | 47,56 | 47,73 | 47,35 | 47,51 | 0,76% | 1.976.725,00 |
| 04.03.2024 | 46,97 | 47,38 | 46,84 | 47,15 | -0,30% | 1.977.460,00 |
| 01.03.2024 | 47,44 | 47,50 | 47,08 | 47,29 | -1,13% | 2.931.319,00 |
| 29.02.2024 | 48,04 | 48,10 | 47,27 | 47,83 | -0,35% | 1.645.970,00 |
| 28.02.2024 | 48,07 | 48,94 | 47,86 | 48,00 | -0,48% | 1.347.299,00 |
| 27.02.2024 | 48,25 | 48,35 | 48,09 | 48,23 | 0,06% | 948.605,00 |
| 26.02.2024 | 48,86 | 48,89 | 48,18 | 48,20 | -1,17% | 1.207.070,00 |
| 23.02.2024 | 48,35 | 48,82 | 48,22 | 48,77 | 2,03% | 1.144.503,00 |
| 22.02.2024 | 47,89 | 48,23 | 47,72 | 47,80 | -0,25% | 2.068.392,00 |
| 21.02.2024 | 47,03 | 48,43 | 47,00 | 47,92 | 2,25% | 2.003.597,00 |
| 20.02.2024 | 47,40 | 47,68 | 46,84 | 46,87 | 1,48% | 2.320.658,00 |
| 16.02.2024 | 46,23 | 46,70 | 46,08 | 46,18 | -0,45% | 2.337.554,00 |
| 15.02.2024 | 46,27 | 46,64 | 46,25 | 46,39 | 1,29% | 1.931.417,00 |
| 14.02.2024 | 45,66 | 46,01 | 45,56 | 45,80 | 0,11% | 2.606.541,00 |
| 13.02.2024 | 46,22 | 46,34 | 45,55 | 45,75 | -1,27% | 2.405.217,00 |
| 12.02.2024 | 46,27 | 46,54 | 46,18 | 46,34 | -0,34% | 1.872.278,00 |
| 09.02.2024 | 46,56 | 46,81 | 46,39 | 46,50 | -0,11% | 2.694.244,00 |
| 08.02.2024 | 46,11 | 46,59 | 46,00 | 46,55 | -0,79% | 3.265.516,00 |
| 07.02.2024 | 47,20 | 47,23 | 46,87 | 46,92 | -0,30% | 1.518.021,00 |
| 06.02.2024 | 46,55 | 47,14 | 46,46 | 47,06 | 0,26% | 3.757.035,00 |
| 05.02.2024 | 47,12 | 47,20 | 46,65 | 46,94 | -0,61% | 2.169.715,00 |
| 02.02.2024 | 48,00 | 48,04 | 47,20 | 47,23 | -2,42% | 2.296.736,00 |
| 01.02.2024 | 48,52 | 49,04 | 48,23 | 48,40 | -3,06% | 3.197.297,00 |
| 31.01.2024 | 51,05 | 51,26 | 49,85 | 49,93 | -0,64% | 2.249.232,00 |
| 30.01.2024 | 50,33 | 50,39 | 50,00 | 50,25 | -0,08% | 1.060.909,00 |
| 29.01.2024 | 50,19 | 50,47 | 49,97 | 50,29 | 0,30% | 1.111.421,00 |
| 26.01.2024 | 50,16 | 50,27 | 49,81 | 50,14 | 0,52% | 1.036.241,00 |
| 25.01.2024 | 49,94 | 50,05 | 49,59 | 49,88 | -0,02% | 2.884.272,00 |
| 24.01.2024 | 50,61 | 50,80 | 49,83 | 49,89 | 0,00% | 2.119.518,00 |
| 23.01.2024 | 50,00 | 50,29 | 49,70 | 49,89 | -1,85% | 3.693.158,00 |
| 22.01.2024 | 51,21 | 51,52 | 50,82 | 50,83 | -0,39% | 2.076.355,00 |
| 19.01.2024 | 51,24 | 51,27 | 50,96 | 51,03 | -1,64% | 1.689.685,00 |
| 18.01.2024 | 51,07 | 51,90 | 50,90 | 51,88 | 0,46% | 1.244.547,00 |
| 17.01.2024 | 51,90 | 51,93 | 51,49 | 51,64 | 0,16% | 1.120.929,00 |
| 16.01.2024 | 51,75 | 52,00 | 51,50 | 51,56 | -1,24% | 1.498.416,00 |
| 12.01.2024 | 52,36 | 52,79 | 52,20 | 52,21 | -0,51% | 1.479.026,00 |
| 11.01.2024 | 52,39 | 52,50 | 51,95 | 52,48 | 0,13% | 2.200.552,00 |
| 10.01.2024 | 51,93 | 52,52 | 51,91 | 52,41 | 1,24% | 2.084.417,00 |
| 09.01.2024 | 51,90 | 52,12 | 51,71 | 51,77 | -0,40% | 2.062.143,00 |
| 08.01.2024 | 51,48 | 51,99 | 51,46 | 51,98 | 1,50% | 1.550.167,00 |
| 05.01.2024 | 50,92 | 51,59 | 50,84 | 51,21 | 0,41% | 1.905.398,00 |
| 04.01.2024 | 50,62 | 51,09 | 50,51 | 51,00 | 0,77% | 1.207.600,00 |
| 03.01.2024 | 50,00 | 50,78 | 49,88 | 50,61 | 1,22% | 1.465.962,00 |
| 02.01.2024 | 49,32 | 50,11 | 49,32 | 50,00 | 0,54% | 1.102.908,00 |
| 29.12.2023 | 49,56 | 49,89 | 49,44 | 49,73 | 0,71% | 639.030,00 |
| 28.12.2023 | 49,55 | 49,91 | 49,37 | 49,38 | -0,74% | 1.081.832,00 |
| 27.12.2023 | 49,35 | 50,01 | 49,25 | 49,75 | 1,37% | 979.675,00 |
| 26.12.2023 | 48,71 | 49,20 | 48,59 | 49,08 | 0,70% | 874.453,00 |
| 22.12.2023 | 49,17 | 49,43 | 48,70 | 48,74 | -0,43% | 983.303,00 |
| 21.12.2023 | 48,76 | 49,08 | 48,68 | 48,95 | 1,51% | 1.054.928,00 |
| 20.12.2023 | 48,83 | 49,06 | 48,18 | 48,22 | -1,72% | 1.487.183,00 |
| 19.12.2023 | 48,67 | 49,13 | 48,63 | 49,07 | 1,08% | 1.130.533,00 |
| 18.12.2023 | 48,47 | 48,79 | 48,24 | 48,54 | 1,80% | 1.551.885,00 |
| 15.12.2023 | 47,94 | 48,12 | 47,46 | 47,68 | -1,16% | 1.745.627,00 |
| 14.12.2023 | 48,30 | 48,75 | 48,14 | 48,24 | -0,17% | 2.726.796,00 |
| 13.12.2023 | 47,28 | 48,36 | 47,23 | 48,32 | 2,09% | 2.214.817,00 |
| 12.12.2023 | 47,57 | 47,62 | 47,26 | 47,33 | 0,36% | 1.093.323,00 |
| 11.12.2023 | 47,21 | 47,48 | 46,96 | 47,16 | 1,81% | 1.916.422,00 |
| 08.12.2023 | 46,21 | 46,48 | 46,12 | 46,32 | 0,56% | 1.334.132,00 |
| 07.12.2023 | 45,77 | 46,20 | 45,36 | 46,06 | 0,17% | 1.947.016,00 |
| 06.12.2023 | 46,27 | 46,55 | 45,97 | 45,98 | -0,78% | 1.441.462,00 |
| 05.12.2023 | 46,58 | 46,77 | 46,34 | 46,34 | -1,49% | 1.423.336,00 |
| 04.12.2023 | 46,75 | 47,15 | 46,60 | 47,04 | 0,68% | 1.468.650,00 |
| 01.12.2023 | 46,50 | 46,86 | 46,28 | 46,72 | -0,06% | 1.162.260,00 |
| 30.11.2023 | 46,12 | 46,79 | 46,00 | 46,75 | 0,32% | 1.518.791,00 |
| 29.11.2023 | 46,91 | 46,95 | 46,40 | 46,60 | -0,81% | 1.087.149,00 |
| 28.11.2023 | 46,98 | 47,39 | 46,93 | 46,98 | -1,41% | 1.144.070,00 |
| 27.11.2023 | 47,60 | 47,68 | 47,25 | 47,65 | 1,00% | 1.490.464,00 |
| 24.11.2023 | 47,06 | 47,29 | 47,04 | 47,18 | 1,55% | 640.472,00 |