42,700€
-2,06%
Echtzeit-Aktienkurs Sanofi S.A. (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Sanofi S.A. (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 43,30 | 43,30 | 42,50 | 42,70 | -1,39% | - |
| 17.04.2024 | 43,20 | 43,60 | 42,80 | 43,30 | -0,69% | - |
| 11.04.2024 | 43,40 | 43,60 | 43,40 | 43,60 | 0,00% | 415,00 |
| 09.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | 23,00 |
| 08.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | 10,00 |
| 05.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | 4,00 |
| 04.04.2024 | 44,40 | 44,60 | 44,40 | 44,40 | 0,45% | 422,00 |
| 03.04.2024 | 44,40 | 44,40 | 44,20 | 44,20 | -2,64% | 300,00 |
| 02.04.2024 | 45,60 | 45,60 | 45,40 | 45,40 | -0,44% | 92,00 |
| 28.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 1,33% | 11,00 |
| 25.03.2024 | 44,60 | 45,00 | 44,20 | 45,00 | 2,27% | 429,00 |
| 13.03.2024 | 44,00 | 44,20 | 44,00 | 44,00 | -0,45% | 57,00 |
| 11.03.2024 | 44,40 | 44,40 | 44,20 | 44,20 | 0,91% | 167,00 |
| 08.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | 45,00 |
| 01.03.2024 | 44,20 | 44,20 | 44,00 | 44,00 | -0,90% | 6,00 |
| 28.02.2024 | 44,60 | 44,60 | 44,40 | 44,40 | 0,00% | 110,00 |
| 27.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | 1,00 |
| 26.02.2024 | 45,40 | 45,40 | 44,80 | 44,80 | 0,00% | 419,00 |
| 23.02.2024 | 44,20 | 44,80 | 44,20 | 44,80 | 2,28% | 23,00 |
| 21.02.2024 | 43,60 | 43,80 | 43,60 | 43,80 | 1,39% | 810,00 |
| 20.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | 209,00 |
| 19.02.2024 | 43,00 | 43,80 | 43,00 | 43,80 | 1,86% | 417,00 |
| 16.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | 234,00 |
| 13.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | 6,00 |
| 06.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | 58,00 |
| 05.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | 154,00 |
| 02.02.2024 | 44,60 | 44,60 | 43,80 | 43,80 | -3,95% | 145,00 |
| 01.02.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -2,15% | 100,00 |
| 29.01.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 2,19% | 24,00 |
| 25.01.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | 1,00 |
| 23.01.2024 | 46,60 | 46,60 | 46,00 | 46,00 | -2,13% | 11,00 |
| 22.01.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | 40,00 |
| 18.01.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | 10,00 |
| 17.01.2024 | 47,20 | 47,80 | 47,20 | 47,80 | 0,84% | 306,00 |
| 16.01.2024 | 47,20 | 47,40 | 47,20 | 47,40 | 0,00% | 400,00 |
| 15.01.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | 220,00 |
| 12.01.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | 649,00 |
| 11.01.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | 101,00 |
| 10.01.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 1,72% | 2,00 |
| 04.01.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 3,56% | 44,00 |
| 02.01.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | 1,00 |
| 28.12.2023 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | 27,00 |
| 27.12.2023 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | 3,00 |
| 21.12.2023 | 44,60 | 44,60 | 44,40 | 44,40 | -0,45% | 32,00 |
| 20.12.2023 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | 10,00 |
| 19.12.2023 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | 49,00 |
| 15.12.2023 | 44,20 | 44,20 | 43,60 | 43,60 | -0,46% | 70,00 |
| 14.12.2023 | 44,20 | 44,20 | 43,80 | 43,80 | 0,46% | 5,00 |
| 11.12.2023 | 43,20 | 43,60 | 43,20 | 43,60 | 0,93% | 596,00 |
| 08.12.2023 | 42,60 | 43,20 | 42,60 | 43,20 | 1,41% | 175,00 |
| 07.12.2023 | 42,60 | 42,60 | 42,60 | 42,60 | -1,39% | 550,00 |
| 06.12.2023 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | 114,00 |
| 05.12.2023 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | 120,00 |
| 01.12.2023 | 43,00 | 43,00 | 42,80 | 42,80 | 0,00% | 99,00 |
| 30.11.2023 | 42,40 | 42,80 | 42,40 | 42,80 | -0,47% | 100,00 |
| 28.11.2023 | 43,20 | 43,20 | 43,00 | 43,00 | -0,46% | 25,00 |
| 24.11.2023 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | 3,00 |
| 23.11.2023 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | 3,00 |
| 17.11.2023 | 42,80 | 42,80 | 42,80 | 42,80 | 1,90% | 146,00 |
| 15.11.2023 | 41,80 | 42,00 | 41,80 | 42,00 | -0,94% | 13,00 |
| 13.11.2023 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | 100,00 |
| 08.11.2023 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | 123,00 |
| 07.11.2023 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | 2,00 |
| 03.11.2023 | 43,20 | 43,20 | 42,60 | 42,60 | -2,74% | 105,00 |
| 02.11.2023 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | 91,00 |
| 01.11.2023 | 43,00 | 44,00 | 43,00 | 44,00 | 5,77% | 89,00 |
| 30.10.2023 | 40,80 | 41,60 | 40,80 | 41,60 | 2,97% | 130,00 |
| 27.10.2023 | 47,60 | 47,60 | 40,40 | 40,40 | -17,89% | 205,00 |
| 23.10.2023 | 49,20 | 49,20 | 49,20 | 49,20 | 0,00% | 4,00 |
| 20.10.2023 | 49,20 | 49,20 | 49,20 | 49,20 | 0,00% | 100,00 |
| 19.10.2023 | 49,20 | 49,20 | 49,20 | 49,20 | -3,53% | 20,00 |
| 17.10.2023 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | 50,00 |
| 16.10.2023 | 52,00 | 52,00 | 51,50 | 51,50 | 1,98% | 71,00 |
| 10.10.2023 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | 20,00 |
| 09.10.2023 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | 20,00 |
| 06.10.2023 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | 50,00 |
| 04.10.2023 | 51,00 | 51,00 | 50,50 | 50,50 | -0,98% | 125,00 |
| 02.10.2023 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | 1,00 |
| 28.09.2023 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | 100,00 |
| 26.09.2023 | 51,00 | 51,50 | 51,00 | 51,50 | 0,98% | 40,00 |
| 25.09.2023 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | 28,00 |
| 13.09.2023 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | 76,00 |
| 12.09.2023 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | 115,00 |
| 11.09.2023 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | 100,00 |
| 08.09.2023 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 2,00 |
| 29.08.2023 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | 235,00 |
| 23.08.2023 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | 25,00 |
| 22.08.2023 | 49,60 | 49,60 | 49,60 | 49,60 | 4,20% | 1.202,00 |
| 16.08.2023 | 48,20 | 48,20 | 47,60 | 47,60 | -2,06% | 303,00 |
| 15.08.2023 | 48,60 | 48,60 | 48,60 | 48,60 | -0,82% | 20,00 |
| 14.08.2023 | 48,80 | 49,00 | 48,80 | 49,00 | 0,00% | 90,00 |
| 11.08.2023 | 49,00 | 49,00 | 49,00 | 49,00 | 2,51% | 102,00 |
| 08.08.2023 | 47,80 | 47,80 | 47,80 | 47,80 | 3,46% | 200,00 |
| 03.08.2023 | 46,20 | 46,20 | 46,20 | 46,20 | -2,94% | 7,00 |
| 02.08.2023 | 47,60 | 47,60 | 47,60 | 47,60 | -2,86% | 21,00 |
| 01.08.2023 | 49,00 | 49,00 | 49,00 | 49,00 | 2,51% | 15,00 |
| 31.07.2023 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | 110,00 |
| 28.07.2023 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | 14,00 |
| 26.07.2023 | 48,20 | 48,20 | 48,20 | 48,20 | -2,82% | 101,00 |
| 24.07.2023 | 49,60 | 49,60 | 49,60 | 49,60 | 1,22% | 101,00 |