49,000$
-0,93%
Echtzeit-Aktienkurs Sanofi ADS
Bid:
Ask:
Aktienkurse zur Sanofi ADS Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 49,48 | 49,60 | 48,97 | 49,01 | -0,91% | 1.113.613,00 |
02.05.2024 | 49,04 | 49,47 | 48,27 | 49,46 | -1,14% | 4.594.895,00 |
01.05.2024 | 49,17 | 50,37 | 48,85 | 50,03 | 1,63% | 1.286.729,00 |
30.04.2024 | 49,57 | 49,89 | 49,22 | 49,23 | 0,29% | 2.853.338,00 |
29.04.2024 | 49,17 | 49,50 | 49,01 | 49,09 | -0,08% | 2.931.591,00 |
26.04.2024 | 48,84 | 49,47 | 48,17 | 49,13 | -0,47% | 4.148.180,00 |
25.04.2024 | 48,80 | 49,83 | 48,65 | 49,36 | 5,90% | 6.469.400,00 |
24.04.2024 | 47,56 | 47,57 | 46,31 | 46,61 | -2,24% | 1.662.059,00 |
23.04.2024 | 47,07 | 48,38 | 47,00 | 47,68 | 1,10% | 1.625.014,00 |
22.04.2024 | 46,14 | 47,16 | 46,12 | 47,16 | 1,86% | 2.194.654,00 |
19.04.2024 | 45,89 | 46,73 | 45,79 | 46,30 | 1,96% | 3.272.047,00 |
18.04.2024 | 45,47 | 45,71 | 45,22 | 45,41 | -1,52% | 4.306.854,00 |
17.04.2024 | 46,33 | 46,42 | 45,88 | 46,11 | 0,61% | 3.742.478,00 |
16.04.2024 | 46,03 | 46,27 | 45,80 | 45,83 | -0,89% | 1.262.285,00 |
15.04.2024 | 46,76 | 46,90 | 46,01 | 46,24 | 0,67% | 1.662.910,00 |
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% | 1.191.413,00 |
10.04.2024 | 47,38 | 47,45 | 46,96 | 47,13 | -0,82% | 2.940.427,00 |
09.04.2024 | 47,14 | 47,59 | 47,07 | 47,52 | 0,77% | 3.288.368,00 |
08.04.2024 | 47,33 | 47,39 | 47,10 | 47,16 | -0,20% | 1.483.962,00 |
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% | 1.719.172,00 |
03.04.2024 | 48,00 | 48,25 | 47,78 | 47,97 | 0,57% | 1.329.648,00 |
02.04.2024 | 48,21 | 48,22 | 47,68 | 47,70 | -1,24% | 1.303.510,00 |
01.04.2024 | 49,07 | 49,07 | 48,01 | 48,30 | -0,62% | 1.265.192,00 |
28.03.2024 | 49,25 | 49,45 | 48,30 | 48,60 | -1,94% | 2.415.333,00 |
27.03.2024 | 49,67 | 49,85 | 49,53 | 49,56 | -0,38% | 2.443.069,00 |
26.03.2024 | 49,19 | 49,83 | 49,16 | 49,75 | 0,63% | 3.520.010,00 |
25.03.2024 | 48,23 | 50,50 | 48,20 | 49,44 | 2,85% | 3.649.284,00 |
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 | -1,06% | 1.580.941,00 |
20.03.2024 | 47,33 | 48,30 | 47,24 | 48,24 | 1,60% | 942.887,00 |
19.03.2024 | 47,32 | 47,54 | 47,23 | 47,48 | -0,73% | 633.683,00 |
18.03.2024 | 48,04 | 48,12 | 47,74 | 47,83 | -0,95% | 886.760,00 |
15.03.2024 | 48,35 | 48,51 | 48,05 | 48,29 | 0,40% | 1.267.096,00 |
14.03.2024 | 48,47 | 48,47 | 47,83 | 48,10 | -0,33% | 1.014.915,00 |
13.03.2024 | 48,30 | 48,53 | 48,17 | 48,26 | -0,39% | 766.618,00 |
12.03.2024 | 48,40 | 48,46 | 48,20 | 48,45 | 0,22% | 699.201,00 |
11.03.2024 | 48,40 | 48,50 | 48,11 | 48,35 | 0,20% | 728.584,00 |
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% | 670.505,00 |
06.03.2024 | 47,33 | 47,76 | 47,30 | 47,68 | 0,36% | 2.639.173,00 |
05.03.2024 | 47,56 | 47,73 | 47,35 | 47,51 | 0,76% | 1.937.967,00 |
04.03.2024 | 46,97 | 47,38 | 46,84 | 47,15 | -0,30% | 1.976.628,00 |
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% | 1.599.637,00 |
28.02.2024 | 48,07 | 48,94 | 47,86 | 48,00 | -0,48% | 1.345.963,00 |
27.02.2024 | 48,25 | 48,35 | 48,09 | 48,23 | 0,06% | 828.079,00 |
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% | 2.064.596,00 |
21.02.2024 | 47,03 | 48,43 | 47,00 | 47,92 | 2,25% | 2.001.036,00 |
20.02.2024 | 47,40 | 47,68 | 46,84 | 46,87 | 1,48% | 2.201.437,00 |
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% | 1.907.526,00 |
14.02.2024 | 45,66 | 46,01 | 45,56 | 45,80 | 0,11% | 2.405.796,00 |
13.02.2024 | 46,22 | 46,34 | 45,55 | 45,75 | -1,27% | 2.404.313,00 |
12.02.2024 | 46,27 | 46,54 | 46,18 | 46,34 | -0,34% | 1.859.136,00 |
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% | 3.261.834,00 |
07.02.2024 | 47,20 | 47,23 | 46,87 | 46,92 | -0,30% | 1.518.196,00 |
06.02.2024 | 46,55 | 47,14 | 46,46 | 47,06 | 0,26% | 3.757.027,00 |
05.02.2024 | 47,12 | 47,20 | 46,65 | 46,94 | -0,61% | 2.159.842,00 |
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% | 2.971.540,00 |
31.01.2024 | 51,05 | 51,26 | 49,85 | 49,93 | -0,64% | 2.170.918,00 |
30.01.2024 | 50,33 | 50,39 | 50,00 | 50,25 | -0,08% | 1.051.477,00 |
29.01.2024 | 50,19 | 50,47 | 49,97 | 50,29 | 0,30% | 878.749,00 |
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% | 2.849.209,00 |
24.01.2024 | 50,61 | 50,80 | 49,83 | 49,89 | 0,00% | 2.266.058,00 |
23.01.2024 | 50,00 | 50,29 | 49,70 | 49,89 | -1,85% | 3.687.033,00 |
22.01.2024 | 51,21 | 51,52 | 50,82 | 50,83 | -0,39% | 2.074.716,00 |
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% | 1.244.520,00 |
17.01.2024 | 51,90 | 51,93 | 51,49 | 51,64 | 0,16% | 1.120.926,00 |
16.01.2024 | 51,75 | 52,00 | 51,50 | 51,56 | -1,24% | 1.495.545,00 |
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% | 2.240.450,00 |
10.01.2024 | 51,93 | 52,52 | 51,91 | 52,41 | 1,24% | 2.018.249,00 |
09.01.2024 | 51,90 | 52,12 | 51,71 | 51,77 | -0,40% | 2.005.660,00 |
08.01.2024 | 51,48 | 51,99 | 51,46 | 51,98 | 1,50% | 1.495.308,00 |
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% | 1.176.097,00 |
03.01.2024 | 50,00 | 50,78 | 49,88 | 50,61 | 1,22% | 1.465.488,00 |
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% | 1.052.941,00 |
27.12.2023 | 49,35 | 50,01 | 49,25 | 49,75 | 1,37% | 979.666,00 |
26.12.2023 | 48,71 | 49,20 | 48,59 | 49,08 | 0,70% | 874.423,00 |
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% | 1.014.712,00 |
20.12.2023 | 48,83 | 49,06 | 48,18 | 48,22 | -1,72% | 1.382.355,00 |
19.12.2023 | 48,67 | 49,13 | 48,63 | 49,07 | 1,08% | 1.099.262,00 |
18.12.2023 | 48,47 | 48,79 | 48,24 | 48,54 | 1,80% | 1.512.279,00 |
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% | 2.450.837,00 |
13.12.2023 | 47,28 | 48,36 | 47,23 | 48,32 | 2,09% | 2.168.771,00 |
12.12.2023 | 47,57 | 47,62 | 47,26 | 47,33 | 0,36% | 1.093.196,00 |
11.12.2023 | 47,21 | 47,48 | 46,96 | 47,16 | 1,81% | 1.880.056,00 |