40,700€
-0,49%
Echtzeit-Aktienkurs Sanofi S.A. (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Sanofi S.A. (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 40,70 | 41,80 | 39,80 | 40,70 | -0,49% | - |
| 07.08.2025 | 39,70 | 40,90 | 39,50 | 40,90 | 3,02% | - |
| 06.08.2025 | 41,30 | 41,50 | 39,70 | 39,70 | -3,41% | - |
| 05.08.2025 | 41,50 | 41,80 | 41,10 | 41,10 | -0,48% | - |
| 04.08.2025 | 40,40 | 41,30 | 40,10 | 41,30 | 1,72% | - |
| 01.08.2025 | 39,90 | 40,60 | 38,80 | 40,60 | 1,25% | 900,00 |
| 31.07.2025 | 43,10 | 43,10 | 39,30 | 40,10 | -6,53% | - |
| 30.07.2025 | 42,70 | 43,10 | 42,20 | 42,90 | 0,47% | - |
| 29.07.2025 | 42,70 | 43,20 | 42,50 | 42,70 | 0,47% | - |
| 28.07.2025 | 42,90 | 43,60 | 42,50 | 42,50 | -0,47% | - |
| 25.07.2025 | 42,70 | 42,90 | 42,30 | 42,70 | 0,47% | - |
| 24.07.2025 | 42,70 | 43,00 | 42,50 | 42,50 | -0,47% | - |
| 23.07.2025 | 41,50 | 42,90 | 41,50 | 42,70 | 2,89% | - |
| 22.07.2025 | 40,90 | 41,50 | 40,80 | 41,50 | 0,97% | - |
| 21.07.2025 | 41,50 | 41,60 | 40,90 | 41,10 | -0,48% | - |
| 18.07.2025 | 41,90 | 42,00 | 41,30 | 41,30 | -0,96% | - |
| 17.07.2025 | 42,10 | 42,30 | 41,50 | 41,70 | -0,95% | - |
| 16.07.2025 | 41,50 | 42,10 | 41,30 | 42,10 | 1,94% | - |
| 15.07.2025 | 41,70 | 42,10 | 41,10 | 41,30 | -0,96% | - |
| 14.07.2025 | 41,30 | 41,90 | 41,30 | 41,70 | 0,48% | - |
| 11.07.2025 | 42,10 | 42,30 | 41,30 | 41,50 | -1,89% | - |
| 10.07.2025 | 41,70 | 42,30 | 41,50 | 42,30 | 1,44% | - |
| 09.07.2025 | 41,10 | 41,90 | 40,90 | 41,70 | 0,97% | - |
| 08.07.2025 | 41,30 | 41,70 | 40,90 | 41,30 | 0,49% | - |
| 07.07.2025 | 41,70 | 41,70 | 40,90 | 41,10 | -1,44% | - |
| 04.07.2025 | 41,30 | 42,10 | 41,10 | 41,70 | 0,97% | - |
| 03.07.2025 | 41,70 | 42,00 | 41,10 | 41,30 | -0,96% | - |
| 02.07.2025 | 41,70 | 41,90 | 41,30 | 41,70 | 0,00% | - |
| 01.07.2025 | 41,10 | 41,70 | 40,70 | 41,70 | 1,96% | - |
| 30.06.2025 | 40,90 | 41,50 | 40,70 | 40,90 | 0,00% | - |
| 27.06.2025 | 41,30 | 41,60 | 40,90 | 40,90 | -0,49% | - |
| 26.06.2025 | 40,90 | 41,30 | 40,90 | 41,10 | 0,00% | - |
| 25.06.2025 | 41,70 | 42,40 | 40,90 | 41,10 | -1,91% | - |
| 24.06.2025 | 41,50 | 42,30 | 41,50 | 41,90 | 0,48% | - |
| 23.06.2025 | 41,50 | 41,90 | 41,30 | 41,70 | 0,97% | - |
| 20.06.2025 | 41,50 | 41,90 | 41,10 | 41,30 | -0,48% | - |
| 19.06.2025 | 41,50 | 41,70 | 41,30 | 41,50 | 0,00% | - |
| 18.06.2025 | 41,90 | 42,30 | 41,10 | 41,50 | -1,43% | - |
| 17.06.2025 | 42,70 | 42,70 | 41,90 | 42,10 | -1,41% | - |
| 16.06.2025 | 42,90 | 43,50 | 42,70 | 42,70 | -0,47% | - |
| 13.06.2025 | 44,50 | 44,50 | 42,70 | 42,90 | -2,94% | - |
| 12.06.2025 | 43,30 | 44,40 | 42,90 | 44,20 | 2,08% | - |
| 11.06.2025 | 43,50 | 43,80 | 43,10 | 43,30 | -0,92% | - |
| 10.06.2025 | 43,50 | 44,00 | 43,50 | 43,70 | 0,00% | - |
| 09.06.2025 | 44,30 | 44,30 | 43,50 | 43,70 | -1,35% | - |
| 06.06.2025 | 43,50 | 44,30 | 43,50 | 44,30 | 1,84% | - |
| 05.06.2025 | 43,30 | 43,90 | 43,30 | 43,50 | 0,00% | - |
| 04.06.2025 | 43,30 | 43,70 | 43,20 | 43,50 | 0,46% | - |
| 03.06.2025 | 42,90 | 43,50 | 42,90 | 43,30 | 0,93% | - |
| 02.06.2025 | 43,50 | 43,60 | 42,70 | 42,90 | -1,38% | - |
| 30.05.2025 | 45,70 | 46,20 | 42,50 | 43,50 | -4,81% | 800,00 |
| 29.05.2025 | 46,10 | 46,40 | 45,70 | 45,70 | -0,87% | - |
| 28.05.2025 | 46,30 | 46,50 | 45,80 | 46,10 | 0,00% | - |
| 27.05.2025 | 46,30 | 46,90 | 46,10 | 46,10 | -0,43% | - |
| 26.05.2025 | 45,70 | 46,50 | 45,50 | 46,30 | 0,87% | - |
| 23.05.2025 | 46,50 | 46,70 | 45,50 | 45,90 | -1,29% | - |
| 22.05.2025 | 46,70 | 46,90 | 46,50 | 46,50 | -0,43% | - |
| 21.05.2025 | 46,90 | 47,10 | 46,50 | 46,70 | -0,43% | - |
| 20.05.2025 | 46,50 | 47,10 | 46,30 | 46,90 | 0,86% | - |
| 19.05.2025 | 46,30 | 46,50 | 45,80 | 46,50 | 0,43% | - |
| 16.05.2025 | 45,50 | 46,30 | 45,20 | 46,30 | 1,76% | - |
| 15.05.2025 | 44,10 | 45,50 | 43,90 | 45,50 | 3,17% | - |
| 14.05.2025 | 44,70 | 44,90 | 43,50 | 44,10 | -1,34% | - |
| 13.05.2025 | 45,90 | 46,10 | 44,50 | 44,70 | -2,61% | - |
| 12.05.2025 | 44,30 | 46,10 | 43,30 | 45,90 | 3,61% | - |
| 09.05.2025 | 46,50 | 46,50 | 44,30 | 44,30 | -4,73% | - |
| 08.05.2025 | 46,30 | 46,50 | 45,20 | 46,50 | 0,43% | - |
| 07.05.2025 | 46,70 | 46,90 | 45,50 | 46,30 | -0,86% | - |
| 06.05.2025 | 48,30 | 48,40 | 46,70 | 46,70 | -3,31% | - |
| 05.05.2025 | 49,10 | 49,10 | 47,90 | 48,30 | -1,63% | - |
| 02.05.2025 | 48,50 | 49,30 | 47,80 | 49,10 | 1,24% | - |
| 30.04.2025 | 47,10 | 48,70 | 47,00 | 48,50 | 2,54% | - |
| 29.04.2025 | 46,30 | 47,30 | 46,30 | 47,30 | 2,60% | - |
| 28.04.2025 | 46,10 | 46,70 | 46,00 | 46,10 | 0,00% | - |
| 25.04.2025 | 47,10 | 47,30 | 46,00 | 46,10 | -2,12% | - |
| 24.04.2025 | 46,90 | 47,10 | 45,60 | 47,10 | 0,86% | - |
| 23.04.2025 | 45,30 | 46,70 | 45,30 | 46,70 | 3,09% | - |
| 22.04.2025 | 44,50 | 45,50 | 44,10 | 45,30 | 0,89% | - |
| 17.04.2025 | 44,30 | 45,50 | 44,30 | 44,90 | 1,35% | - |
| 16.04.2025 | 44,70 | 45,80 | 44,10 | 44,30 | -1,34% | - |
| 15.04.2025 | 45,70 | 46,00 | 44,70 | 44,90 | -1,75% | - |
| 14.04.2025 | 45,40 | 46,00 | 45,10 | 45,70 | 0,88% | - |
| 11.04.2025 | 44,30 | 45,70 | 43,90 | 45,30 | 2,03% | - |
| 10.04.2025 | 47,00 | 47,00 | 43,50 | 44,40 | -5,33% | - |
| 09.04.2025 | 45,40 | 47,10 | 43,00 | 46,90 | 3,08% | - |
| 08.04.2025 | 46,70 | 47,10 | 45,10 | 45,50 | -2,57% | - |
| 07.04.2025 | 46,80 | 47,60 | 45,10 | 46,70 | -1,89% | 200,00 |
| 04.04.2025 | 49,50 | 49,50 | 47,20 | 47,60 | -3,84% | - |
| 03.04.2025 | 49,10 | 50,90 | 49,10 | 49,50 | -0,40% | - |
| 02.04.2025 | 50,25 | 50,25 | 48,90 | 49,70 | -2,07% | - |
| 01.04.2025 | 51,25 | 51,75 | 50,25 | 50,75 | -0,98% | - |
| 31.03.2025 | 51,75 | 51,75 | 50,50 | 51,25 | -0,97% | - |
| 28.03.2025 | 52,25 | 52,25 | 50,75 | 51,75 | 1,97% | - |
| 27.03.2025 | 50,75 | 51,25 | 50,25 | 50,75 | 0,00% | - |
| 26.03.2025 | 51,25 | 52,00 | 50,15 | 50,75 | -0,98% | - |
| 25.03.2025 | 51,75 | 52,75 | 51,25 | 51,25 | -0,97% | 36,00 |
| 24.03.2025 | 52,75 | 53,00 | 51,50 | 51,75 | -1,90% | - |
| 21.03.2025 | 53,25 | 53,50 | 52,50 | 52,75 | -0,94% | - |
| 20.03.2025 | 53,75 | 54,25 | 52,75 | 53,25 | -0,93% | - |
| 19.03.2025 | 53,75 | 54,50 | 53,25 | 53,75 | 0,00% | - |