43,500€
1,87%
Echtzeit-Aktienkurs Sanofi S.A. (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Sanofi S.A. (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 42,70 | 43,90 | 42,50 | 43,50 | 1,87% | 150,00 |
| 18.04.2024 | 43,10 | 43,20 | 42,50 | 42,70 | -1,39% | - |
| 17.04.2024 | 43,10 | 43,70 | 43,10 | 43,30 | 0,46% | - |
| 16.04.2024 | 43,50 | 43,70 | 43,10 | 43,10 | -0,92% | - |
| 15.04.2024 | 43,10 | 44,10 | 43,10 | 43,50 | 0,93% | - |
| 12.04.2024 | 43,50 | 43,70 | 43,10 | 43,10 | -0,92% | - |
| 11.04.2024 | 43,90 | 44,30 | 43,30 | 43,50 | -0,91% | 415,00 |
| 10.04.2024 | 43,80 | 44,30 | 43,70 | 43,90 | 0,00% | - |
| 09.04.2024 | 43,50 | 43,90 | 43,30 | 43,90 | 0,92% | 23,00 |
| 08.04.2024 | 43,60 | 43,90 | 43,30 | 43,50 | -0,46% | 10,00 |
| 05.04.2024 | 44,10 | 44,10 | 43,30 | 43,70 | -0,91% | 4,00 |
| 04.04.2024 | 44,30 | 44,90 | 44,10 | 44,10 | -0,45% | 422,00 |
| 03.04.2024 | 44,30 | 44,50 | 44,10 | 44,30 | 0,00% | 300,00 |
| 02.04.2024 | 45,00 | 45,70 | 44,30 | 44,30 | -1,77% | 92,00 |
| 28.03.2024 | 45,70 | 45,90 | 44,70 | 45,10 | -1,74% | 11,00 |
| 27.03.2024 | 45,90 | 46,10 | 45,50 | 45,90 | 0,00% | - |
| 26.03.2024 | 45,70 | 46,10 | 44,90 | 45,90 | 0,44% | - |
| 25.03.2024 | 44,50 | 45,90 | 44,10 | 45,70 | 2,70% | 429,00 |
| 22.03.2024 | 44,10 | 44,70 | 43,50 | 44,50 | 1,37% | - |
| 21.03.2024 | 44,10 | 44,10 | 43,50 | 43,90 | -0,45% | - |
| 20.03.2024 | 43,70 | 44,30 | 43,50 | 44,10 | 0,92% | - |
| 19.03.2024 | 44,10 | 44,10 | 43,50 | 43,70 | -0,91% | - |
| 18.03.2024 | 44,30 | 44,30 | 43,90 | 44,10 | -0,45% | - |
| 15.03.2024 | 44,10 | 44,70 | 44,10 | 44,30 | 0,45% | - |
| 14.03.2024 | 44,10 | 44,70 | 43,90 | 44,10 | 0,00% | - |
| 13.03.2024 | 44,30 | 44,50 | 43,90 | 44,10 | -0,45% | 57,00 |
| 12.03.2024 | 44,30 | 44,30 | 43,90 | 44,30 | 0,00% | - |
| 11.03.2024 | 44,00 | 44,70 | 44,00 | 44,30 | 0,45% | 167,00 |
| 08.03.2024 | 43,90 | 44,10 | 43,70 | 44,10 | 0,46% | 45,00 |
| 07.03.2024 | 43,70 | 44,30 | 43,70 | 43,90 | 0,46% | - |
| 06.03.2024 | 43,70 | 43,80 | 43,30 | 43,70 | 0,00% | - |
| 05.03.2024 | 43,50 | 44,10 | 43,40 | 43,70 | 0,46% | - |
| 04.03.2024 | 43,60 | 43,70 | 43,10 | 43,50 | -0,46% | - |
| 01.03.2024 | 44,30 | 44,30 | 43,50 | 43,70 | -1,35% | 6,00 |
| 29.02.2024 | 44,30 | 44,70 | 43,70 | 44,30 | 0,00% | - |
| 28.02.2024 | 44,50 | 44,70 | 44,30 | 44,30 | -0,45% | 110,00 |
| 27.02.2024 | 44,40 | 44,70 | 44,30 | 44,50 | 0,00% | 1,00 |
| 26.02.2024 | 45,30 | 45,40 | 44,50 | 44,50 | -1,33% | 419,00 |
| 23.02.2024 | 44,10 | 45,10 | 43,90 | 45,10 | 2,27% | 23,00 |
| 22.02.2024 | 43,90 | 44,50 | 43,90 | 44,10 | -0,90% | - |
| 21.02.2024 | 43,30 | 44,70 | 43,10 | 44,50 | 2,77% | 810,00 |
| 20.02.2024 | 43,90 | 44,50 | 43,10 | 43,30 | -0,69% | 209,00 |
| 19.02.2024 | 42,90 | 43,60 | 42,70 | 43,60 | 1,63% | 317,00 |
| 16.02.2024 | 43,20 | 43,30 | 42,70 | 42,90 | -0,46% | 234,00 |
| 15.02.2024 | 42,70 | 43,30 | 42,50 | 43,10 | 0,94% | - |
| 14.02.2024 | 42,70 | 42,90 | 42,50 | 42,70 | 0,00% | - |
| 13.02.2024 | 43,10 | 43,30 | 42,50 | 42,70 | -0,93% | 6,00 |
| 12.02.2024 | 43,10 | 43,10 | 42,70 | 43,10 | 0,00% | - |
| 09.02.2024 | 43,30 | 43,50 | 43,10 | 43,10 | 0,00% | - |
| 08.02.2024 | 43,50 | 43,50 | 42,70 | 43,10 | -1,37% | - |
| 07.02.2024 | 43,70 | 44,00 | 43,50 | 43,70 | 0,00% | - |
| 06.02.2024 | 43,70 | 43,90 | 43,30 | 43,70 | 0,00% | 58,00 |
| 05.02.2024 | 43,80 | 44,00 | 43,50 | 43,70 | 0,00% | 154,00 |
| 02.02.2024 | 44,70 | 44,90 | 43,70 | 43,70 | -1,80% | 145,00 |
| 01.02.2024 | 46,10 | 46,10 | 44,50 | 44,50 | -3,89% | 100,00 |
| 31.01.2024 | 46,50 | 47,10 | 46,10 | 46,30 | 0,00% | - |
| 30.01.2024 | 46,50 | 46,50 | 46,10 | 46,30 | 0,00% | - |
| 29.01.2024 | 46,30 | 46,60 | 46,20 | 46,30 | 0,43% | 24,00 |
| 26.01.2024 | 46,10 | 46,50 | 45,90 | 46,10 | 0,00% | - |
| 25.01.2024 | 45,90 | 46,30 | 45,50 | 46,10 | 0,44% | 1,00 |
| 24.01.2024 | 45,30 | 46,50 | 45,20 | 45,90 | 0,00% | - |
| 23.01.2024 | 46,60 | 46,70 | 45,90 | 45,90 | -1,71% | 11,00 |
| 22.01.2024 | 46,80 | 47,30 | 46,70 | 46,70 | -0,43% | 40,00 |
| 19.01.2024 | 47,70 | 48,00 | 46,70 | 46,90 | -1,68% | - |
| 18.01.2024 | 47,40 | 47,90 | 46,90 | 47,70 | 0,42% | 10,00 |
| 17.01.2024 | 47,50 | 47,90 | 47,10 | 47,50 | 0,00% | 306,00 |
| 16.01.2024 | 47,20 | 47,70 | 47,10 | 47,50 | 0,64% | 400,00 |
| 15.01.2024 | 47,60 | 47,70 | 47,10 | 47,20 | -1,05% | 220,00 |
| 12.01.2024 | 47,80 | 48,30 | 47,70 | 47,70 | -0,42% | 649,00 |
| 11.01.2024 | 47,70 | 48,00 | 47,50 | 47,90 | 0,00% | 101,00 |
| 10.01.2024 | 47,40 | 47,90 | 47,30 | 47,90 | 0,84% | 2,00 |
| 09.01.2024 | 47,50 | 47,90 | 47,30 | 47,50 | 0,00% | - |
| 08.01.2024 | 46,80 | 47,50 | 46,70 | 47,50 | 1,71% | - |
| 05.01.2024 | 46,70 | 46,90 | 46,30 | 46,70 | 0,43% | - |
| 04.01.2024 | 46,30 | 46,70 | 46,10 | 46,50 | 0,43% | 44,00 |
| 03.01.2024 | 45,60 | 46,50 | 45,50 | 46,30 | 1,31% | - |
| 02.01.2024 | 45,10 | 45,70 | 44,90 | 45,70 | 1,78% | 1,00 |
| 29.12.2023 | 44,60 | 44,90 | 44,60 | 44,90 | 0,45% | - |
| 28.12.2023 | 44,80 | 44,90 | 44,50 | 44,70 | 0,00% | 27,00 |
| 27.12.2023 | 44,50 | 45,10 | 44,30 | 44,70 | 0,90% | 3,00 |
| 22.12.2023 | 44,50 | 44,90 | 44,30 | 44,30 | -0,45% | - |
| 21.12.2023 | 44,10 | 44,70 | 44,10 | 44,50 | 0,91% | 32,00 |
| 20.12.2023 | 44,80 | 44,90 | 44,10 | 44,10 | -1,34% | 10,00 |
| 19.12.2023 | 44,50 | 44,90 | 44,30 | 44,70 | 0,45% | 49,00 |
| 18.12.2023 | 43,70 | 44,70 | 43,70 | 44,50 | 1,83% | - |
| 15.12.2023 | 44,20 | 44,30 | 43,50 | 43,70 | -0,46% | 70,00 |
| 14.12.2023 | 44,20 | 44,90 | 43,80 | 43,90 | -0,90% | 5,00 |
| 13.12.2023 | 43,90 | 44,50 | 43,70 | 44,30 | 0,91% | - |
| 12.12.2023 | 43,70 | 44,30 | 43,70 | 43,90 | 0,46% | - |
| 11.12.2023 | 43,10 | 44,10 | 42,90 | 43,70 | 1,39% | 596,00 |
| 08.12.2023 | 42,70 | 43,20 | 42,50 | 43,10 | 0,94% | 175,00 |
| 07.12.2023 | 42,90 | 43,30 | 41,70 | 42,70 | 0,00% | 550,00 |
| 06.12.2023 | 42,90 | 43,20 | 42,70 | 42,70 | -0,47% | 114,00 |
| 05.12.2023 | 43,40 | 43,90 | 42,90 | 42,90 | -1,38% | 120,00 |
| 04.12.2023 | 42,90 | 43,50 | 42,90 | 43,50 | 1,40% | - |
| 01.12.2023 | 42,90 | 43,10 | 42,70 | 42,90 | 0,00% | 99,00 |
| 30.11.2023 | 42,50 | 42,90 | 42,10 | 42,90 | 0,94% | 100,00 |
| 29.11.2023 | 42,70 | 43,10 | 42,30 | 42,50 | -0,47% | - |
| 28.11.2023 | 43,50 | 43,60 | 42,70 | 42,70 | -1,84% | 25,00 |
| 27.11.2023 | 43,50 | 43,80 | 43,30 | 43,50 | 0,93% | - |