45,100€
-1,53%
Echtzeit-Aktienkurs Sanofi S.A. (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Sanofi S.A. (Sp. ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 45,60 | 45,60 | 45,40 | 45,40 | -0,87% | - |
27.03.2024 | 45,20 | 45,80 | 45,20 | 45,80 | 1,33% | - |
26.03.2024 | 45,00 | 45,20 | 45,00 | 45,20 | 1,80% | - |
25.03.2024 | 45,20 | 45,20 | 44,00 | 44,40 | 2,30% | 305,00 |
22.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
21.03.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 1,85% | - |
20.03.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
19.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
18.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
15.03.2024 | 44,00 | 44,20 | 44,00 | 44,20 | 0,00% | - |
14.03.2024 | 44,00 | 44,20 | 44,00 | 44,20 | 0,45% | - |
13.03.2024 | 43,60 | 44,00 | 43,60 | 44,00 | -0,45% | - |
12.03.2024 | 43,60 | 44,20 | 43,60 | 44,20 | 0,00% | - |
11.03.2024 | 43,80 | 44,20 | 43,80 | 44,20 | 0,91% | - |
08.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
07.03.2024 | 43,20 | 44,00 | 43,20 | 44,00 | 0,92% | - |
06.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
05.03.2024 | 43,00 | 43,60 | 43,00 | 43,60 | 1,40% | - |
04.03.2024 | 43,60 | 43,60 | 43,00 | 43,00 | -1,38% | - |
01.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
29.02.2024 | 44,20 | 44,20 | 44,00 | 44,00 | -0,90% | - |
28.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
27.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
26.02.2024 | 45,00 | 45,00 | 44,80 | 44,80 | 0,45% | - |
23.02.2024 | 44,20 | 44,60 | 44,20 | 44,60 | 0,45% | - |
22.02.2024 | 43,20 | 44,40 | 43,20 | 44,40 | 2,30% | - |
21.02.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
20.02.2024 | 42,60 | 43,80 | 42,60 | 43,80 | 1,86% | - |
19.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
16.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
15.02.2024 | 42,80 | 43,00 | 42,80 | 43,00 | 0,47% | - |
14.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
13.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | 10,00 |
12.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
09.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
08.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
07.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
06.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
05.02.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | 3,00 |
02.02.2024 | 44,80 | 44,80 | 44,00 | 44,00 | -2,22% | - |
01.02.2024 | 46,20 | 46,20 | 45,00 | 45,00 | -3,85% | - |
31.01.2024 | 46,00 | 46,80 | 46,00 | 46,80 | 1,30% | - |
30.01.2024 | 46,00 | 46,20 | 46,00 | 46,20 | -0,43% | - |
29.01.2024 | 45,80 | 46,40 | 45,80 | 46,40 | 0,87% | - |
26.01.2024 | 45,40 | 46,00 | 45,40 | 46,00 | 0,44% | - |
25.01.2024 | 45,60 | 45,80 | 45,60 | 45,80 | -0,87% | - |
24.01.2024 | 45,00 | 46,20 | 45,00 | 46,20 | 0,00% | - |
23.01.2024 | 46,60 | 46,60 | 46,20 | 46,20 | -1,70% | - |
22.01.2024 | 46,60 | 47,00 | 46,60 | 47,00 | 0,00% | - |
19.01.2024 | 47,20 | 47,20 | 47,00 | 47,00 | -0,84% | - |
18.01.2024 | 47,20 | 47,40 | 47,00 | 47,40 | 0,42% | 10,00 |
17.01.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
16.01.2024 | 47,20 | 47,40 | 47,20 | 47,40 | 0,00% | 246,00 |
15.01.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | 95,00 |
12.01.2024 | 47,20 | 47,80 | 47,20 | 47,80 | 0,42% | - |
11.01.2024 | 47,20 | 47,60 | 47,20 | 47,60 | 0,42% | - |
10.01.2024 | 47,20 | 47,40 | 47,20 | 47,40 | 0,00% | - |
09.01.2024 | 47,20 | 47,40 | 47,20 | 47,40 | 1,28% | - |
08.01.2024 | 46,40 | 46,80 | 46,40 | 46,80 | 0,86% | - |
05.01.2024 | 46,20 | 46,40 | 46,20 | 46,40 | 0,43% | - |
04.01.2024 | 46,00 | 46,20 | 46,00 | 46,20 | 0,87% | - |
03.01.2024 | 45,40 | 45,80 | 45,40 | 45,80 | 1,78% | - |
02.01.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | - |
29.12.2023 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
28.12.2023 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
27.12.2023 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
22.12.2023 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
21.12.2023 | 44,20 | 44,60 | 44,20 | 44,60 | 1,36% | 2,00 |
20.12.2023 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
19.12.2023 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
18.12.2023 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
15.12.2023 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
14.12.2023 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
13.12.2023 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | - |
12.12.2023 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
11.12.2023 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
08.12.2023 | 42,40 | 43,00 | 42,40 | 43,00 | 1,90% | - |
07.12.2023 | 42,60 | 42,60 | 42,20 | 42,20 | -2,31% | - |
06.12.2023 | 42,80 | 43,20 | 42,80 | 43,20 | 0,93% | 14,00 |
05.12.2023 | 43,20 | 43,60 | 42,80 | 42,80 | -0,47% | 120,00 |
04.12.2023 | 42,60 | 43,00 | 42,60 | 43,00 | 0,47% | - |
01.12.2023 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | - |
30.11.2023 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
29.11.2023 | 42,60 | 42,60 | 42,20 | 42,20 | -1,40% | - |
28.11.2023 | 43,20 | 43,20 | 42,80 | 42,80 | -1,38% | - |
27.11.2023 | 42,80 | 43,80 | 42,80 | 43,40 | 0,93% | 20,00 |
24.11.2023 | 42,80 | 43,00 | 42,80 | 43,00 | 1,90% | - |
23.11.2023 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
22.11.2023 | 42,40 | 42,60 | 42,40 | 42,60 | 0,47% | - |
21.11.2023 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
20.11.2023 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
17.11.2023 | 42,60 | 43,00 | 42,60 | 43,00 | 1,90% | - |
16.11.2023 | 41,60 | 42,20 | 41,60 | 42,20 | 1,44% | 100,00 |
15.11.2023 | 42,00 | 42,00 | 41,60 | 41,60 | -1,89% | - |
14.11.2023 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
13.11.2023 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
10.11.2023 | 42,60 | 42,80 | 42,60 | 42,80 | 0,94% | - |
09.11.2023 | 42,60 | 42,60 | 42,40 | 42,40 | -0,47% | - |
08.11.2023 | 42,00 | 42,60 | 42,00 | 42,60 | 2,40% | - |
07.11.2023 | 42,20 | 42,20 | 41,60 | 41,60 | -0,95% | - |