35,600€
-1,93%
Echtzeit-Aktienkurs Sanofi S.A. (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Sanofi S.A. (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 36,50 | 36,50 | 34,80 | 35,60 | -1,93% | - |
| 01.10.2026 | 36,30 | 37,60 | 36,20 | 36,30 | 0,00% | - |
| 30.09.2026 | 35,90 | 36,40 | 35,70 | 36,30 | 1,11% | - |
| 29.09.2026 | 36,00 | 36,50 | 35,60 | 35,90 | -1,10% | 255,00 |
| 28.09.2026 | 36,10 | 36,40 | 35,80 | 36,30 | 0,55% | - |
| 25.09.2026 | 36,10 | 36,10 | 35,40 | 36,10 | 0,00% | - |
| 24.09.2026 | 36,60 | 36,80 | 36,00 | 36,10 | -1,63% | - |
| 23.09.2026 | 37,30 | 37,50 | 36,40 | 36,70 | -1,61% | - |
| 22.09.2026 | 37,10 | 37,30 | 36,70 | 37,30 | 0,54% | 350,00 |
| 21.09.2026 | 37,30 | 37,30 | 36,80 | 37,10 | 0,00% | - |
| 18.09.2026 | 37,70 | 37,70 | 36,90 | 37,10 | -1,07% | - |
| 17.09.2026 | 37,10 | 37,60 | 36,90 | 37,50 | 0,81% | 575,00 |
| 16.09.2026 | 37,00 | 37,30 | 36,50 | 37,20 | 0,81% | - |
| 15.09.2026 | 37,70 | 37,70 | 36,80 | 36,90 | -2,12% | - |
| 14.09.2026 | 36,90 | 38,00 | 36,80 | 37,70 | 2,45% | - |
| 11.09.2026 | 36,90 | 37,00 | 36,60 | 36,80 | -0,27% | - |
| 10.09.2026 | 36,90 | 37,20 | 36,70 | 36,90 | -0,54% | - |
| 09.09.2026 | 37,30 | 37,50 | 36,80 | 37,10 | -0,54% | - |
| 08.09.2026 | 37,80 | 38,10 | 37,00 | 37,30 | -2,10% | 584,00 |
| 07.09.2026 | 38,20 | 38,20 | 37,60 | 38,10 | 0,00% | - |
| 04.09.2026 | 38,20 | 38,30 | 37,90 | 38,10 | -0,52% | - |
| 03.09.2026 | 38,60 | 38,90 | 38,00 | 38,30 | -0,52% | - |
| 02.09.2026 | 38,30 | 39,00 | 38,10 | 38,50 | 0,52% | - |
| 01.09.2026 | 38,30 | 39,00 | 38,20 | 38,30 | 0,00% | - |
| 31.08.2026 | 38,90 | 38,90 | 38,20 | 38,30 | -0,78% | 260,00 |
| 28.08.2026 | 38,70 | 38,90 | 38,30 | 38,60 | -0,26% | - |
| 27.08.2026 | 39,10 | 39,10 | 38,30 | 38,70 | -0,51% | 1.399,00 |
| 26.08.2026 | 39,50 | 39,70 | 38,90 | 38,90 | -1,52% | - |
| 25.08.2026 | 39,40 | 39,50 | 38,90 | 39,50 | 0,77% | - |
| 24.08.2026 | 39,20 | 39,50 | 38,80 | 39,20 | -0,25% | - |
| 21.08.2026 | 38,80 | 39,50 | 38,50 | 39,30 | 1,29% | - |
| 20.08.2026 | 38,90 | 39,00 | 38,60 | 38,80 | -1,52% | - |
| 19.08.2026 | 38,90 | 39,50 | 38,60 | 39,40 | 5,63% | - |
| 05.05.2026 | 37,30 | 37,70 | 36,80 | 37,30 | 0,00% | - |
| 04.05.2026 | 38,30 | 39,40 | 36,90 | 37,30 | -6,52% | 160,00 |
| 30.04.2026 | 39,50 | 40,00 | 38,80 | 39,90 | 1,01% | - |
| 29.04.2026 | 39,20 | 39,50 | 38,80 | 39,50 | 0,00% | 39,00 |
| 28.04.2026 | 39,30 | 39,70 | 38,90 | 39,50 | 0,51% | - |
| 27.04.2026 | 40,10 | 40,10 | 39,20 | 39,30 | -2,00% | - |
| 24.04.2026 | 40,90 | 41,10 | 39,80 | 40,10 | -1,96% | - |
| 23.04.2026 | 40,30 | 42,00 | 40,10 | 40,90 | 1,49% | - |
| 22.04.2026 | 40,00 | 40,60 | 39,90 | 40,30 | 0,00% | - |
| 21.04.2026 | 40,70 | 41,10 | 40,10 | 40,30 | -1,47% | 14,00 |
| 20.04.2026 | 40,70 | 41,00 | 40,10 | 40,90 | 0,00% | - |
| 17.04.2026 | 40,70 | 41,20 | 40,50 | 40,90 | 0,99% | 39,00 |
| 16.04.2026 | 40,90 | 40,90 | 40,30 | 40,50 | -0,49% | - |
| 15.04.2026 | 40,40 | 41,20 | 40,40 | 40,70 | 0,49% | - |
| 14.04.2026 | 39,90 | 40,50 | 39,70 | 40,50 | 1,00% | 14,00 |
| 13.04.2026 | 40,30 | 40,30 | 39,40 | 40,10 | 0,75% | - |
| 10.04.2026 | 40,50 | 40,80 | 39,80 | 39,80 | -1,24% | - |
| 09.04.2026 | 40,50 | 40,70 | 39,80 | 40,30 | -0,74% | - |
| 08.04.2026 | 41,50 | 41,90 | 40,00 | 40,60 | 0,25% | - |
| 07.04.2026 | 41,20 | 41,60 | 40,10 | 40,50 | -2,88% | 14,00 |
| 02.04.2026 | 41,30 | 41,70 | 40,90 | 41,70 | 0,97% | - |
| 01.04.2026 | 41,80 | 41,90 | 41,00 | 41,30 | -0,96% | - |
| 31.03.2026 | 40,90 | 41,90 | 40,50 | 41,70 | 2,46% | 87,00 |
| 30.03.2026 | 40,90 | 41,00 | 39,90 | 40,70 | 0,00% | 14,00 |
| 27.03.2026 | 40,70 | 41,50 | 40,50 | 40,70 | 0,25% | 25,00 |
| 26.03.2026 | 39,70 | 40,80 | 39,70 | 40,60 | 1,75% | - |
| 25.03.2026 | 39,10 | 40,00 | 38,90 | 39,90 | 2,57% | - |
| 24.03.2026 | 38,40 | 39,00 | 38,40 | 38,90 | 1,04% | - |
| 23.03.2026 | 38,90 | 39,60 | 38,00 | 38,50 | -0,52% | 14,00 |
| 20.03.2026 | 39,10 | 39,40 | 38,40 | 38,70 | -1,02% | - |
| 19.03.2026 | 37,90 | 39,30 | 37,80 | 39,10 | 2,62% | - |
| 18.03.2026 | 38,30 | 38,50 | 37,60 | 38,10 | -1,04% | - |
| 17.03.2026 | 38,30 | 38,70 | 38,20 | 38,50 | 0,00% | - |
| 16.03.2026 | 38,10 | 38,50 | 37,90 | 38,50 | 0,52% | 14,00 |
| 13.03.2026 | 38,10 | 38,40 | 37,80 | 38,30 | 0,52% | - |
| 12.03.2026 | 37,90 | 38,40 | 37,70 | 38,10 | 0,00% | 357,00 |
| 11.03.2026 | 38,10 | 38,20 | 37,80 | 38,10 | 0,00% | - |
| 10.03.2026 | 38,50 | 38,60 | 37,80 | 38,10 | -1,04% | 17,00 |
| 09.03.2026 | 38,30 | 38,50 | 37,40 | 38,50 | 0,79% | - |
| 06.03.2026 | 38,90 | 39,00 | 38,00 | 38,20 | -2,30% | 119,00 |
| 05.03.2026 | 39,70 | 39,90 | 38,60 | 39,10 | -2,01% | - |
| 04.03.2026 | 40,10 | 40,30 | 39,50 | 39,90 | -0,50% | 75,00 |
| 03.03.2026 | 40,90 | 40,90 | 39,80 | 40,10 | -1,96% | 1.164,00 |
| 02.03.2026 | 40,10 | 41,10 | 40,10 | 40,90 | -0,49% | 24,00 |
| 27.02.2026 | 40,70 | 41,20 | 40,50 | 41,10 | 0,49% | 450,00 |
| 26.02.2026 | 40,10 | 41,00 | 40,10 | 40,90 | 0,99% | - |
| 25.02.2026 | 40,30 | 40,60 | 40,00 | 40,50 | 0,50% | - |
| 24.02.2026 | 40,30 | 40,80 | 40,00 | 40,30 | 0,00% | - |
| 23.02.2026 | 39,50 | 40,40 | 39,30 | 40,30 | 1,51% | 18,00 |
| 20.02.2026 | 40,30 | 40,30 | 39,60 | 39,70 | -1,00% | 16,00 |
| 19.02.2026 | 39,20 | 40,20 | 38,90 | 40,10 | 2,82% | - |
| 18.02.2026 | 39,30 | 39,50 | 38,80 | 39,00 | -0,76% | 320,00 |
| 17.02.2026 | 38,70 | 39,50 | 38,50 | 39,30 | 1,55% | - |
| 16.02.2026 | 38,90 | 39,10 | 38,50 | 38,70 | -0,51% | 15,00 |
| 13.02.2026 | 39,60 | 39,90 | 38,80 | 38,90 | -2,02% | 325,00 |
| 12.02.2026 | 41,50 | 41,50 | 38,60 | 39,70 | -4,34% | 56,00 |
| 11.02.2026 | 41,10 | 41,60 | 40,60 | 41,50 | 0,97% | - |
| 10.02.2026 | 40,50 | 41,20 | 40,30 | 41,10 | 1,48% | - |
| 09.02.2026 | 40,30 | 40,60 | 39,90 | 40,50 | 0,00% | - |
| 06.02.2026 | 40,50 | 40,60 | 40,00 | 40,50 | 0,00% | 14,00 |
| 05.02.2026 | 40,70 | 41,10 | 40,20 | 40,50 | -0,49% | - |
| 04.02.2026 | 40,10 | 41,20 | 40,10 | 40,70 | 0,99% | - |
| 03.02.2026 | 40,30 | 40,80 | 39,90 | 40,30 | 0,00% | - |
| 02.02.2026 | 39,80 | 40,60 | 39,60 | 40,30 | 1,51% | 182,00 |
| 30.01.2026 | 38,70 | 39,80 | 38,50 | 39,70 | 2,58% | - |
| 29.01.2026 | 38,70 | 39,60 | 38,00 | 38,70 | 0,52% | 14,00 |
| 28.01.2026 | 39,90 | 39,90 | 38,30 | 38,50 | -3,02% | - |