42,924$
0,34%
Echtzeit-Aktienkurs Sanofi S.A. (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Sanofi S.A. (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 43,30 | 43,51 | 42,76 | 42,89 | 0,26% | 4.144.796,00 |
| 05.08.2026 | 43,02 | 43,19 | 42,74 | 42,78 | 0,23% | 2.468.434,00 |
| 04.08.2026 | 42,77 | 42,90 | 42,54 | 42,68 | -0,64% | 2.279.599,00 |
| 03.08.2026 | 43,50 | 43,81 | 42,68 | 42,96 | -0,29% | 2.602.799,00 |
| 31.07.2026 | 43,03 | 43,10 | 42,48 | 43,08 | 0,44% | 2.943.366,00 |
| 30.07.2026 | 42,04 | 42,93 | 41,42 | 42,89 | -4,46% | 10.204.844,00 |
| 29.07.2026 | 45,44 | 45,67 | 44,79 | 44,89 | -1,39% | 3.512.249,00 |
| 28.07.2026 | 44,89 | 45,65 | 44,89 | 45,53 | 3,47% | 2.850.035,00 |
| 27.07.2026 | 43,73 | 44,50 | 43,51 | 44,00 | 1,50% | 2.955.041,00 |
| 24.07.2026 | 43,16 | 43,49 | 42,94 | 43,35 | -0,02% | 3.067.638,00 |
| 23.07.2026 | 43,03 | 43,51 | 42,88 | 43,36 | -1,00% | 1.912.712,00 |
| 22.07.2026 | 44,70 | 44,72 | 43,80 | 43,80 | 0,10% | 2.827.830,00 |
| 21.07.2026 | 43,70 | 44,20 | 43,55 | 43,76 | -0,49% | 2.193.533,00 |
| 20.07.2026 | 44,04 | 44,22 | 43,76 | 43,97 | -1,55% | 7.097.169,00 |
| 17.07.2026 | 44,46 | 44,85 | 43,88 | 44,66 | 1,02% | 3.682.002,00 |
| 16.07.2026 | 43,71 | 44,24 | 43,50 | 44,21 | 1,24% | 2.892.242,00 |
| 15.07.2026 | 43,04 | 43,74 | 43,04 | 43,67 | 1,13% | 1.964.858,00 |
| 14.07.2026 | 43,31 | 43,45 | 43,05 | 43,18 | -1,86% | 2.245.277,00 |
| 13.07.2026 | 43,84 | 44,13 | 43,56 | 44,00 | 1,15% | 2.697.678,00 |
| 10.07.2026 | 43,51 | 43,68 | 43,24 | 43,50 | -0,91% | 2.662.061,00 |
| 09.07.2026 | 43,30 | 44,11 | 43,28 | 43,90 | 2,62% | 4.107.100,00 |
| 08.07.2026 | 42,63 | 43,10 | 42,54 | 42,78 | -0,47% | 1.899.902,00 |
| 07.07.2026 | 43,17 | 43,39 | 42,97 | 42,98 | 0,87% | 2.667.183,00 |
| 06.07.2026 | 43,37 | 43,39 | 42,43 | 42,61 | -1,27% | 4.866.093,00 |
| 02.07.2026 | 42,56 | 43,41 | 42,38 | 43,16 | 3,68% | 3.459.474,00 |
| 01.07.2026 | 42,33 | 42,36 | 41,27 | 41,63 | -2,39% | 4.521.020,00 |
| 30.06.2026 | 43,08 | 43,13 | 42,45 | 42,65 | -1,80% | 2.883.068,00 |
| 29.06.2026 | 42,95 | 43,48 | 42,76 | 43,43 | 1,12% | 2.809.573,00 |
| 26.06.2026 | 42,12 | 42,98 | 42,12 | 42,95 | 2,75% | 6.762.100,00 |
| 25.06.2026 | 41,50 | 42,14 | 41,42 | 41,80 | 1,11% | 4.522.777,00 |
| 24.06.2026 | 42,10 | 42,13 | 41,32 | 41,34 | -0,70% | 7.858.220,00 |
| 23.06.2026 | 42,27 | 42,47 | 41,47 | 41,63 | -0,39% | 10.855.608,00 |
| 22.06.2026 | 40,91 | 41,82 | 40,89 | 41,80 | -1,66% | 5.751.326,00 |
| 19.06.2026 | 42,87 | 42,87 | 41,44 | 42,50 | 0,28% | - |
| 18.06.2026 | 42,34 | 42,47 | 41,86 | 42,38 | -0,31% | 4.085.503,00 |
| 17.06.2026 | 43,34 | 43,60 | 42,47 | 42,51 | -3,50% | 8.394.357,00 |
| 16.06.2026 | 43,74 | 44,10 | 43,51 | 44,05 | 0,55% | 1.574.448,00 |
| 15.06.2026 | 44,08 | 44,11 | 43,72 | 43,81 | -0,99% | 1.848.594,00 |
| 12.06.2026 | 44,11 | 44,51 | 44,02 | 44,25 | 0,32% | 1.633.184,00 |
| 11.06.2026 | 43,90 | 44,55 | 43,86 | 44,11 | 1,24% | 3.207.061,00 |
| 10.06.2026 | 43,41 | 44,20 | 43,36 | 43,57 | -2,54% | 4.027.235,00 |
| 09.06.2026 | 44,45 | 44,85 | 44,33 | 44,71 | 1,87% | 2.832.066,00 |
| 08.06.2026 | 44,41 | 44,58 | 43,85 | 43,89 | -2,52% | 1.879.268,00 |
| 05.06.2026 | 45,00 | 45,24 | 44,83 | 45,02 | 1,43% | 2.603.569,00 |
| 04.06.2026 | 44,19 | 44,60 | 44,04 | 44,39 | 4,76% | 2.230.309,00 |
| 03.06.2026 | 42,56 | 42,75 | 42,37 | 42,37 | -1,03% | 2.472.706,00 |
| 02.06.2026 | 42,73 | 42,84 | 42,28 | 42,81 | -0,35% | 1.963.767,00 |
| 01.06.2026 | 43,53 | 43,60 | 42,92 | 42,96 | -1,63% | 2.707.249,00 |
| 29.05.2026 | 44,02 | 44,13 | 43,64 | 43,67 | -1,38% | 2.426.341,00 |
| 28.05.2026 | 43,91 | 44,55 | 43,91 | 44,28 | -0,25% | 2.137.632,00 |
| 27.05.2026 | 44,52 | 44,95 | 44,37 | 44,39 | 0,55% | 2.297.376,00 |
| 26.05.2026 | 44,61 | 44,62 | 44,13 | 44,15 | -0,33% | 2.538.354,00 |
| 22.05.2026 | 44,84 | 45,12 | 44,24 | 44,29 | -1,40% | 2.763.267,00 |
| 21.05.2026 | 44,78 | 45,12 | 44,56 | 44,92 | 0,56% | 2.236.799,00 |
| 20.05.2026 | 44,50 | 44,83 | 44,30 | 44,67 | 2,57% | 2.736.871,00 |
| 19.05.2026 | 43,45 | 43,73 | 43,30 | 43,55 | 0,02% | 2.251.140,00 |
| 18.05.2026 | 43,08 | 43,60 | 43,02 | 43,54 | 1,99% | 2.427.980,00 |
| 15.05.2026 | 43,02 | 43,21 | 42,67 | 42,69 | -0,39% | 2.689.689,00 |
| 14.05.2026 | 42,81 | 42,90 | 42,50 | 42,86 | 1,00% | 1.752.746,00 |
| 13.05.2026 | 42,48 | 42,99 | 42,33 | 42,43 | -1,00% | 3.179.189,00 |
| 12.05.2026 | 42,81 | 43,05 | 42,56 | 42,86 | 0,85% | 4.206.272,00 |
| 11.05.2026 | 43,48 | 43,61 | 42,44 | 42,50 | -1,87% | 5.057.785,00 |
| 08.05.2026 | 43,11 | 43,31 | 42,78 | 43,31 | 0,32% | 2.515.814,00 |
| 07.05.2026 | 43,57 | 43,79 | 43,12 | 43,17 | -1,37% | 1.775.236,00 |
| 06.05.2026 | 43,62 | 43,96 | 43,59 | 43,77 | 0,91% | 1.770.116,00 |
| 05.05.2026 | 43,37 | 43,54 | 43,10 | 43,38 | 0,06% | 2.224.195,00 |
| 04.05.2026 | 43,50 | 43,81 | 43,15 | 43,35 | -5,92% | 2.895.752,00 |
| 01.05.2026 | 46,63 | 46,98 | 46,07 | 46,08 | -1,07% | 2.284.402,00 |
| 30.04.2026 | 45,99 | 46,90 | 45,96 | 46,58 | 1,17% | 2.346.439,00 |
| 29.04.2026 | 45,67 | 46,17 | 45,43 | 46,04 | 0,20% | 2.825.858,00 |
| 28.04.2026 | 46,20 | 46,26 | 45,88 | 45,95 | 0,11% | 2.872.596,00 |
| 27.04.2026 | 46,41 | 46,86 | 45,87 | 45,90 | -1,88% | 2.609.301,00 |
| 24.04.2026 | 47,37 | 47,50 | 46,72 | 46,78 | -1,58% | 2.929.204,00 |
| 23.04.2026 | 48,51 | 48,60 | 47,34 | 47,53 | 1,26% | 5.352.898,00 |
| 22.04.2026 | 47,53 | 47,53 | 46,85 | 46,94 | -0,36% | 2.857.480,00 |
| 21.04.2026 | 47,68 | 47,77 | 47,08 | 47,11 | -1,83% | 2.546.914,00 |
| 20.04.2026 | 47,96 | 48,34 | 47,78 | 47,99 | -0,15% | 1.997.108,00 |
| 17.04.2026 | 48,47 | 48,59 | 48,05 | 48,06 | 0,71% | 2.246.101,00 |
| 16.04.2026 | 47,84 | 47,94 | 47,41 | 47,72 | -0,60% | 2.173.703,00 |
| 15.04.2026 | 48,19 | 48,33 | 47,68 | 48,01 | 0,78% | 3.509.980,00 |
| 14.04.2026 | 47,18 | 47,80 | 47,15 | 47,64 | 1,45% | 2.057.769,00 |
| 13.04.2026 | 46,35 | 47,04 | 46,06 | 46,96 | 0,43% | 3.564.887,00 |
| 10.04.2026 | 47,57 | 47,59 | 46,64 | 46,76 | -0,60% | 2.230.537,00 |
| 09.04.2026 | 46,73 | 47,46 | 46,49 | 47,04 | -0,22% | 2.644.764,00 |
| 08.04.2026 | 47,15 | 47,24 | 46,88 | 47,15 | 0,67% | 4.508.343,00 |
| 07.04.2026 | 47,10 | 47,10 | 46,41 | 46,83 | -1,62% | 2.480.609,00 |
| 06.04.2026 | 47,95 | 48,03 | 47,54 | 47,60 | -0,61% | 1.463.987,00 |
| 02.04.2026 | 47,48 | 47,96 | 47,29 | 47,89 | 0,34% | 1.518.953,00 |
| 01.04.2026 | 47,91 | 48,22 | 47,66 | 47,73 | -0,93% | 2.593.144,00 |
| 31.03.2026 | 47,54 | 48,35 | 47,40 | 48,18 | 3,15% | 3.219.123,00 |
| 30.03.2026 | 46,67 | 46,97 | 46,48 | 46,71 | -0,15% | 2.382.096,00 |
| 27.03.2026 | 47,52 | 47,83 | 46,76 | 46,78 | 0,34% | 3.684.845,00 |
| 26.03.2026 | 46,33 | 47,15 | 46,25 | 46,62 | 1,28% | 2.216.669,00 |
| 25.03.2026 | 45,92 | 46,40 | 45,75 | 46,03 | 1,97% | 1.883.174,00 |
| 24.03.2026 | 44,57 | 45,19 | 44,51 | 45,14 | 0,83% | 2.292.282,00 |
| 23.03.2026 | 44,86 | 45,26 | 44,49 | 44,77 | 0,38% | 3.147.094,00 |
| 20.03.2026 | 45,28 | 45,45 | 44,36 | 44,60 | -1,63% | 4.788.431,00 |
| 19.03.2026 | 44,22 | 45,52 | 44,22 | 45,34 | 3,73% | 6.948.492,00 |
| 18.03.2026 | 43,76 | 44,05 | 43,32 | 43,71 | -0,79% | 4.436.084,00 |
| 17.03.2026 | 44,53 | 44,59 | 44,04 | 44,06 | 0,18% | 3.207.306,00 |