57,752$
-0,86%
Echtzeit-Aktienkurs Sanofi ADS
Bid:
Ask:
Aktienkurse zur Sanofi ADS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 58,53 | 58,68 | 57,59 | 57,73 | -0,89% | 1.660.218,00 |
| 05.09.2024 | 58,59 | 58,73 | 58,15 | 58,25 | -0,48% | 1.319.779,00 |
| 04.09.2024 | 58,04 | 58,97 | 57,99 | 58,53 | 1,77% | 1.992.990,00 |
| 03.09.2024 | 57,79 | 57,93 | 57,36 | 57,51 | 2,22% | 3.561.970,00 |
| 30.08.2024 | 56,24 | 56,39 | 55,80 | 56,26 | -0,12% | 1.669.692,00 |
| 29.08.2024 | 56,20 | 56,36 | 55,98 | 56,33 | 0,39% | 1.338.701,00 |
| 28.08.2024 | 56,12 | 56,38 | 55,87 | 56,11 | -0,37% | 721.930,00 |
| 27.08.2024 | 56,36 | 56,56 | 56,16 | 56,32 | 0,09% | 936.245,00 |
| 26.08.2024 | 56,23 | 56,57 | 56,10 | 56,27 | 0,11% | 979.611,00 |
| 23.08.2024 | 55,72 | 56,32 | 55,56 | 56,21 | 1,77% | 2.181.368,00 |
| 22.08.2024 | 55,17 | 55,29 | 54,90 | 55,23 | 0,02% | 1.629.115,00 |
| 21.08.2024 | 55,00 | 55,40 | 54,89 | 55,22 | 0,80% | 1.911.594,00 |
| 20.08.2024 | 54,64 | 54,89 | 54,53 | 54,78 | 0,48% | 699.408,00 |
| 19.08.2024 | 54,19 | 54,68 | 54,13 | 54,52 | 0,83% | 1.362.582,00 |
| 16.08.2024 | 54,09 | 54,33 | 53,93 | 54,07 | 0,12% | 1.439.104,00 |
| 15.08.2024 | 53,69 | 54,12 | 53,50 | 54,01 | 0,89% | 1.327.328,00 |
| 14.08.2024 | 53,43 | 53,94 | 53,15 | 53,53 | -0,09% | 1.622.709,00 |
| 13.08.2024 | 52,92 | 53,58 | 52,91 | 53,58 | 2,68% | 1.527.775,00 |
| 12.08.2024 | 52,51 | 52,53 | 52,09 | 52,18 | -0,36% | 1.444.870,00 |
| 09.08.2024 | 52,30 | 52,77 | 52,23 | 52,37 | 0,50% | 1.874.677,00 |
| 08.08.2024 | 51,81 | 52,41 | 51,68 | 52,11 | 0,60% | 1.925.750,00 |
| 07.08.2024 | 51,39 | 52,18 | 51,30 | 51,80 | 1,55% | 1.720.274,00 |
| 06.08.2024 | 50,59 | 51,31 | 50,47 | 51,01 | -0,84% | 1.597.781,00 |
| 05.08.2024 | 52,04 | 52,17 | 51,43 | 51,44 | -3,03% | 1.848.925,00 |
| 02.08.2024 | 53,24 | 53,42 | 52,20 | 53,05 | 2,69% | 2.499.226,00 |
| 01.08.2024 | 51,08 | 51,74 | 50,91 | 51,66 | -0,29% | 2.249.829,00 |
| 31.07.2024 | 51,70 | 51,90 | 51,49 | 51,81 | 0,23% | 1.787.840,00 |
| 30.07.2024 | 51,93 | 51,95 | 51,37 | 51,69 | -0,77% | 1.889.150,00 |
| 29.07.2024 | 51,99 | 52,13 | 51,37 | 52,09 | -0,59% | 2.927.264,00 |
| 26.07.2024 | 52,67 | 52,85 | 52,37 | 52,40 | -1,32% | 1.994.568,00 |
| 25.07.2024 | 52,70 | 53,37 | 52,56 | 53,10 | 3,73% | 4.689.022,00 |
| 24.07.2024 | 50,48 | 51,27 | 50,35 | 51,19 | 1,51% | 2.122.264,00 |
| 23.07.2024 | 50,57 | 50,58 | 50,23 | 50,43 | -1,23% | 1.140.842,00 |
| 22.07.2024 | 50,97 | 51,27 | 50,87 | 51,06 | 0,87% | 2.560.797,00 |
| 19.07.2024 | 50,18 | 50,64 | 50,02 | 50,62 | 0,52% | 2.087.312,00 |
| 18.07.2024 | 50,38 | 50,57 | 50,22 | 50,36 | 0,30% | 3.366.093,00 |
| 17.07.2024 | 49,76 | 50,49 | 49,76 | 50,21 | 0,32% | 1.918.571,00 |
| 16.07.2024 | 50,02 | 50,24 | 49,85 | 50,05 | -0,21% | 1.531.545,00 |
| 15.07.2024 | 50,94 | 50,95 | 50,12 | 50,16 | -2,29% | 1.913.174,00 |
| 12.07.2024 | 51,39 | 51,76 | 51,21 | 51,33 | 0,23% | 1.616.311,00 |
| 11.07.2024 | 51,43 | 51,54 | 50,86 | 51,21 | 0,35% | 1.785.787,00 |
| 10.07.2024 | 50,36 | 51,08 | 50,32 | 51,03 | 1,92% | 3.369.284,00 |
| 09.07.2024 | 49,68 | 50,13 | 49,61 | 50,07 | -0,34% | 3.091.410,00 |
| 08.07.2024 | 50,13 | 50,37 | 49,94 | 50,24 | 1,17% | 2.636.525,00 |
| 05.07.2024 | 49,39 | 49,77 | 48,99 | 49,66 | 1,64% | 2.902.442,00 |
| 03.07.2024 | 48,72 | 49,26 | 48,51 | 48,86 | 0,66% | 1.662.340,00 |
| 02.07.2024 | 48,85 | 48,85 | 48,45 | 48,54 | -2,12% | 2.653.909,00 |
| 01.07.2024 | 49,38 | 49,67 | 49,24 | 49,59 | 2,21% | 3.045.372,00 |
| 28.06.2024 | 48,12 | 48,96 | 48,05 | 48,52 | 0,92% | 3.048.949,00 |
| 27.06.2024 | 48,40 | 48,42 | 47,85 | 48,08 | -0,54% | 1.097.152,00 |
| 26.06.2024 | 48,22 | 48,90 | 48,19 | 48,34 | -3,53% | 4.095.634,00 |
| 25.06.2024 | 48,57 | 50,27 | 48,48 | 50,11 | 2,33% | 3.156.276,00 |
| 24.06.2024 | 48,37 | 49,19 | 48,37 | 48,97 | 3,73% | 5.560.248,00 |
| 21.06.2024 | 47,00 | 47,28 | 46,51 | 47,21 | 0,77% | 4.986.733,00 |
| 20.06.2024 | 46,90 | 47,22 | 46,81 | 46,85 | -0,78% | 2.627.563,00 |
| 18.06.2024 | 47,58 | 47,59 | 47,16 | 47,22 | -0,15% | 2.947.770,00 |
| 17.06.2024 | 46,69 | 47,31 | 46,37 | 47,29 | 2,25% | 2.578.139,00 |
| 14.06.2024 | 46,80 | 46,85 | 45,90 | 46,25 | -2,69% | 3.797.354,00 |
| 13.06.2024 | 47,44 | 47,60 | 47,08 | 47,53 | -1,88% | 2.244.738,00 |
| 12.06.2024 | 48,48 | 48,94 | 48,16 | 48,44 | -0,14% | 1.966.036,00 |
| 11.06.2024 | 48,15 | 48,60 | 48,02 | 48,51 | -0,70% | 5.399.074,00 |
| 10.06.2024 | 48,24 | 48,86 | 48,11 | 48,85 | -0,27% | 3.570.027,00 |
| 07.06.2024 | 49,26 | 49,42 | 48,94 | 48,98 | -1,07% | 1.284.163,00 |
| 06.06.2024 | 49,09 | 49,60 | 49,03 | 49,51 | 0,77% | 1.065.211,00 |
| 05.06.2024 | 49,63 | 49,77 | 49,07 | 49,13 | -0,16% | 1.956.219,00 |
| 04.06.2024 | 49,58 | 49,73 | 49,04 | 49,21 | -0,06% | 1.512.396,00 |
| 03.06.2024 | 48,52 | 49,40 | 48,50 | 49,24 | 0,43% | 1.976.104,00 |
| 31.05.2024 | 48,14 | 49,07 | 48,11 | 49,03 | 2,51% | 2.096.334,00 |
| 30.05.2024 | 47,69 | 48,15 | 47,50 | 47,83 | 0,57% | 1.167.944,00 |
| 29.05.2024 | 47,26 | 47,59 | 47,19 | 47,56 | -0,73% | 1.150.644,00 |
| 28.05.2024 | 48,43 | 48,47 | 47,80 | 47,91 | -1,30% | 1.804.535,00 |
| 24.05.2024 | 48,69 | 48,85 | 48,44 | 48,54 | -0,94% | 1.423.816,00 |
| 23.05.2024 | 49,50 | 49,61 | 48,58 | 49,00 | -2,70% | 2.781.532,00 |
| 22.05.2024 | 48,71 | 50,59 | 48,65 | 50,36 | 2,88% | 2.119.999,00 |
| 21.05.2024 | 48,60 | 49,00 | 48,59 | 48,95 | 1,09% | 725.653,00 |
| 20.05.2024 | 48,39 | 48,76 | 48,35 | 48,42 | -0,51% | 1.273.831,00 |
| 17.05.2024 | 48,61 | 48,67 | 48,31 | 48,67 | -0,31% | 838.711,00 |
| 16.05.2024 | 49,00 | 49,10 | 48,71 | 48,82 | -0,39% | 1.963.607,00 |
| 15.05.2024 | 49,53 | 49,69 | 48,81 | 49,01 | -0,99% | 4.258.023,00 |
| 14.05.2024 | 49,09 | 49,84 | 49,08 | 49,50 | -1,41% | 2.757.468,00 |
| 13.05.2024 | 49,82 | 50,31 | 49,76 | 50,21 | 1,89% | 1.254.461,00 |
| 10.05.2024 | 48,80 | 49,28 | 48,70 | 49,28 | 1,21% | 1.062.734,00 |
| 09.05.2024 | 48,19 | 48,82 | 48,10 | 48,69 | -2,81% | 1.122.012,00 |
| 08.05.2024 | 50,23 | 50,36 | 49,95 | 50,10 | 1,07% | 1.604.076,00 |
| 07.05.2024 | 49,42 | 49,82 | 49,35 | 49,57 | 0,57% | 1.243.281,00 |
| 06.05.2024 | 49,25 | 49,45 | 48,98 | 49,29 | 0,57% | 1.187.885,00 |
| 03.05.2024 | 49,48 | 49,60 | 48,97 | 49,01 | -0,91% | 1.113.911,00 |
| 02.05.2024 | 49,04 | 49,47 | 48,27 | 49,46 | -1,14% | 4.596.609,00 |
| 01.05.2024 | 49,17 | 50,37 | 48,85 | 50,03 | 1,63% | 1.363.472,00 |
| 30.04.2024 | 49,57 | 49,89 | 49,22 | 49,23 | 0,29% | 3.182.534,00 |
| 29.04.2024 | 49,17 | 49,50 | 49,01 | 49,09 | -0,08% | 3.286.189,00 |
| 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% | 6.469.838,00 |
| 24.04.2024 | 47,56 | 47,57 | 46,31 | 46,61 | -2,24% | 1.662.201,00 |
| 23.04.2024 | 47,07 | 48,38 | 47,00 | 47,68 | 1,10% | 1.664.860,00 |
| 22.04.2024 | 46,14 | 47,16 | 46,12 | 47,16 | 1,86% | 2.086.303,00 |
| 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% | 4.359.566,00 |
| 17.04.2024 | 46,33 | 46,42 | 45,88 | 46,11 | 0,61% | 3.714.876,00 |
| 16.04.2024 | 46,03 | 46,27 | 45,80 | 45,83 | -0,89% | 1.356.647,00 |