49,587$
1,32%
Echtzeit-Aktienkurs Sanofi S.A. (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Sanofi S.A. (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 48,55 | 49,16 | 48,54 | 48,96 | -0,53% | 1.492.673,00 |
| 14.10.2025 | 48,67 | 49,23 | 48,60 | 49,22 | 0,86% | 2.074.281,00 |
| 13.10.2025 | 48,34 | 48,81 | 48,26 | 48,80 | 1,48% | 1.351.786,00 |
| 10.10.2025 | 48,98 | 49,01 | 47,85 | 48,09 | -1,50% | 2.583.739,00 |
| 09.10.2025 | 49,18 | 49,43 | 48,58 | 48,82 | 0,04% | 1.999.061,00 |
| 08.10.2025 | 49,11 | 49,34 | 48,78 | 48,80 | -0,80% | 3.915.393,00 |
| 07.10.2025 | 49,56 | 49,63 | 49,03 | 49,20 | -1,04% | 2.067.863,00 |
| 06.10.2025 | 50,12 | 50,54 | 49,67 | 49,71 | -0,86% | 2.970.399,00 |
| 02.10.2025 | 49,98 | 50,35 | 49,56 | 50,14 | 0,76% | 3.641.438,00 |
| 01.10.2025 | 48,58 | 50,40 | 48,57 | 49,76 | 5,42% | 5.172.580,00 |
| 30.09.2025 | 45,15 | 47,22 | 44,62 | 47,20 | 3,40% | 5.323.258,00 |
| 29.09.2025 | 45,66 | 45,87 | 45,46 | 45,65 | 0,24% | 7.348.494,00 |
| 26.09.2025 | 45,48 | 45,84 | 45,46 | 45,54 | 1,04% | 13.183.223,00 |
| 25.09.2025 | 45,69 | 45,70 | 44,95 | 45,07 | -2,87% | 6.063.147,00 |
| 24.09.2025 | 46,59 | 47,00 | 46,33 | 46,40 | -1,02% | 3.442.751,00 |
| 23.09.2025 | 46,96 | 47,00 | 46,64 | 46,88 | -0,28% | 2.004.938,00 |
| 22.09.2025 | 47,26 | 47,39 | 46,99 | 47,01 | -1,32% | 2.620.024,00 |
| 19.09.2025 | 47,52 | 47,98 | 47,26 | 47,64 | -0,09% | 4.317.346,00 |
| 18.09.2025 | 47,20 | 48,00 | 47,02 | 47,69 | 1,52% | 2.078.714,00 |
| 17.09.2025 | 46,92 | 47,33 | 46,82 | 46,97 | 0,23% | 3.020.188,00 |
| 16.09.2025 | 46,61 | 47,09 | 46,50 | 46,86 | 0,51% | 1.765.835,00 |
| 15.09.2025 | 47,02 | 47,13 | 46,53 | 46,62 | -0,87% | 2.569.701,00 |
| 12.09.2025 | 47,38 | 47,68 | 47,01 | 47,03 | -1,30% | 2.728.126,00 |
| 11.09.2025 | 47,27 | 47,69 | 47,24 | 47,65 | 1,04% | 2.341.006,00 |
| 10.09.2025 | 47,24 | 47,29 | 46,79 | 47,16 | -0,61% | 2.177.005,00 |
| 09.09.2025 | 47,21 | 47,56 | 47,06 | 47,45 | 1,42% | 2.431.912,00 |
| 08.09.2025 | 46,64 | 46,81 | 46,32 | 46,78 | 0,61% | 3.646.807,00 |
| 05.09.2025 | 46,31 | 46,73 | 45,60 | 46,50 | 2,58% | 7.259.668,00 |
| 04.09.2025 | 45,76 | 46,33 | 45,04 | 45,33 | -9,14% | 8.962.209,00 |
| 03.09.2025 | 49,80 | 50,38 | 49,72 | 49,89 | 0,63% | 2.233.304,00 |
| 02.09.2025 | 49,67 | 49,89 | 49,10 | 49,58 | 0,20% | 2.276.163,00 |
| 29.08.2025 | 49,43 | 49,74 | 49,25 | 49,48 | -0,92% | 2.437.534,00 |
| 28.08.2025 | 50,11 | 50,12 | 49,66 | 49,94 | -0,34% | 2.004.675,00 |
| 27.08.2025 | 50,32 | 50,57 | 50,09 | 50,11 | -0,38% | 2.044.507,00 |
| 26.08.2025 | 50,70 | 50,77 | 50,14 | 50,30 | 0,34% | 1.312.324,00 |
| 25.08.2025 | 51,09 | 51,14 | 50,07 | 50,13 | -2,38% | 1.657.090,00 |
| 22.08.2025 | 51,18 | 51,60 | 51,11 | 51,35 | 1,46% | 1.457.304,00 |
| 21.08.2025 | 50,61 | 51,00 | 50,53 | 50,61 | 0,16% | 1.491.625,00 |
| 20.08.2025 | 50,68 | 51,24 | 50,53 | 50,53 | 0,68% | 1.581.259,00 |
| 19.08.2025 | 50,41 | 50,83 | 50,17 | 50,19 | 0,70% | 1.734.634,00 |
| 18.08.2025 | 49,65 | 50,15 | 49,64 | 49,84 | 0,14% | 3.945.271,00 |
| 15.08.2025 | 49,58 | 50,04 | 49,48 | 49,77 | 1,49% | 2.022.457,00 |
| 14.08.2025 | 48,34 | 49,07 | 48,23 | 49,04 | 0,62% | 2.462.355,00 |
| 13.08.2025 | 48,53 | 48,90 | 48,47 | 48,74 | 1,44% | 1.685.807,00 |
| 12.08.2025 | 47,35 | 48,08 | 47,29 | 48,05 | 1,79% | 1.925.809,00 |
| 11.08.2025 | 47,27 | 47,55 | 47,07 | 47,21 | 0,16% | 2.771.066,00 |
| 08.08.2025 | 46,89 | 47,48 | 46,81 | 47,13 | -0,63% | 2.968.334,00 |
| 07.08.2025 | 46,90 | 47,54 | 46,80 | 47,43 | 2,71% | 3.650.968,00 |
| 06.08.2025 | 47,29 | 47,47 | 46,14 | 46,18 | -3,47% | 3.487.401,00 |
| 05.08.2025 | 47,78 | 47,89 | 47,53 | 47,84 | -0,44% | 2.755.264,00 |
| 04.08.2025 | 46,83 | 48,07 | 46,82 | 48,05 | 2,78% | 2.951.266,00 |
| 01.08.2025 | 45,98 | 46,81 | 45,97 | 46,75 | 2,39% | 2.519.213,00 |
| 31.07.2025 | 45,46 | 46,47 | 44,73 | 45,66 | -7,29% | 9.812.347,00 |
| 30.07.2025 | 48,96 | 49,33 | 48,73 | 49,25 | -0,16% | 1.783.177,00 |
| 29.07.2025 | 49,43 | 49,71 | 49,10 | 49,33 | -0,30% | 2.920.796,00 |
| 28.07.2025 | 49,93 | 49,96 | 49,17 | 49,48 | -1,77% | 1.807.980,00 |
| 25.07.2025 | 49,91 | 50,37 | 49,65 | 50,37 | 0,48% | 1.468.801,00 |
| 24.07.2025 | 50,27 | 50,49 | 50,00 | 50,13 | -0,06% | 1.466.455,00 |
| 23.07.2025 | 49,43 | 50,40 | 49,43 | 50,16 | 2,89% | 2.231.281,00 |
| 22.07.2025 | 48,15 | 48,82 | 48,14 | 48,75 | 1,71% | 1.269.763,00 |
| 21.07.2025 | 48,08 | 48,30 | 47,89 | 47,93 | -0,81% | 1.236.844,00 |
| 18.07.2025 | 48,65 | 48,67 | 48,00 | 48,32 | -0,68% | 1.652.894,00 |
| 17.07.2025 | 48,10 | 48,65 | 48,03 | 48,65 | 0,27% | 1.738.733,00 |
| 16.07.2025 | 48,41 | 48,75 | 48,32 | 48,52 | 0,83% | 1.615.775,00 |
| 15.07.2025 | 48,75 | 48,75 | 47,87 | 48,12 | -0,89% | 1.496.741,00 |
| 14.07.2025 | 48,56 | 48,80 | 48,45 | 48,55 | -0,12% | 1.471.432,00 |
| 11.07.2025 | 48,64 | 48,75 | 48,39 | 48,61 | -1,48% | 1.207.451,00 |
| 10.07.2025 | 48,92 | 49,43 | 48,86 | 49,34 | 1,04% | 2.218.975,00 |
| 09.07.2025 | 48,72 | 49,02 | 48,60 | 48,83 | 1,35% | 2.308.744,00 |
| 08.07.2025 | 48,06 | 48,79 | 47,99 | 48,18 | -0,29% | 2.426.937,00 |
| 07.07.2025 | 48,23 | 48,52 | 48,08 | 48,32 | 0,04% | 2.305.572,00 |
| 03.07.2025 | 48,70 | 48,81 | 48,26 | 48,30 | -2,05% | 1.555.600,00 |
| 02.07.2025 | 48,98 | 49,37 | 48,89 | 49,31 | 0,53% | 2.127.497,00 |
| 01.07.2025 | 48,19 | 49,17 | 48,15 | 49,05 | 1,53% | 1.602.908,00 |
| 30.06.2025 | 48,43 | 48,55 | 47,99 | 48,31 | 0,96% | 1.745.855,00 |
| 27.06.2025 | 48,28 | 48,44 | 47,64 | 47,85 | -1,08% | 2.683.579,00 |
| 26.06.2025 | 48,31 | 48,46 | 48,09 | 48,37 | 1,19% | 1.928.088,00 |
| 25.06.2025 | 48,15 | 48,15 | 47,56 | 47,80 | -1,28% | 1.598.316,00 |
| 24.06.2025 | 48,45 | 48,93 | 48,39 | 48,42 | 0,50% | 2.425.656,00 |
| 23.06.2025 | 47,64 | 48,26 | 47,63 | 48,18 | 0,67% | 1.415.741,00 |
| 20.06.2025 | 48,07 | 48,11 | 47,45 | 47,86 | 0,50% | 5.607.556,00 |
| 18.06.2025 | 47,91 | 48,03 | 47,42 | 47,62 | -1,24% | 2.783.185,00 |
| 17.06.2025 | 48,98 | 49,11 | 48,18 | 48,22 | -2,41% | 2.144.599,00 |
| 16.06.2025 | 50,02 | 50,18 | 49,33 | 49,41 | -0,52% | 1.946.030,00 |
| 13.06.2025 | 49,46 | 50,30 | 49,32 | 49,67 | -2,28% | 2.303.893,00 |
| 12.06.2025 | 50,16 | 51,04 | 50,03 | 50,83 | 2,27% | 1.947.580,00 |
| 11.06.2025 | 49,86 | 50,06 | 49,60 | 49,70 | -0,36% | 1.579.498,00 |
| 10.06.2025 | 49,93 | 50,16 | 49,83 | 49,88 | 0,26% | 1.184.864,00 |
| 09.06.2025 | 49,92 | 50,14 | 49,71 | 49,75 | -1,43% | 1.797.910,00 |
| 06.06.2025 | 49,97 | 50,56 | 49,96 | 50,47 | 1,35% | 1.737.574,00 |
| 05.06.2025 | 49,91 | 50,09 | 49,51 | 49,80 | 0,61% | 1.887.378,00 |
| 04.06.2025 | 49,37 | 49,77 | 49,37 | 49,50 | 0,63% | 1.392.345,00 |
| 03.06.2025 | 49,01 | 49,55 | 48,70 | 49,19 | 0,00% | 3.576.483,00 |
| 02.06.2025 | 48,99 | 49,31 | 48,82 | 49,19 | -0,36% | 2.120.976,00 |
| 30.05.2025 | 49,91 | 49,92 | 48,59 | 49,37 | -5,69% | 4.670.843,00 |
| 29.05.2025 | 52,18 | 52,41 | 51,88 | 52,35 | 0,69% | 2.236.590,00 |
| 28.05.2025 | 52,18 | 52,38 | 51,80 | 51,99 | -0,76% | 3.469.075,00 |
| 27.05.2025 | 52,90 | 53,03 | 52,29 | 52,39 | 0,79% | 1.925.566,00 |
| 23.05.2025 | 51,86 | 52,37 | 51,80 | 51,98 | -1,01% | 1.833.762,00 |
| 22.05.2025 | 52,53 | 52,87 | 52,39 | 52,51 | -0,74% | 1.716.590,00 |