Sanofi S.A. (Sp. ADRs)
[WKN: 662283 | ISIN: US80105N1054]
Aktienkurse
47,129$ -3,70%
Echtzeit-Aktienkurs Sanofi S.A. (Sp. ADRs)
Bid: Ask:

Aktienkurse zur Sanofi S.A. (Sp. ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
18.12.2024 47,77 48,14 47,15 47,15 -3,66% -
17.12.2024 47,65 49,73 47,64 48,94 6,65% 6.708.127,00
16.12.2024 46,44 46,64 45,80 45,89 -1,94% 4.002.054,00
13.12.2024 47,08 47,10 46,38 46,80 -0,40% 3.464.494,00
12.12.2024 47,42 47,72 46,96 46,99 -2,08% 2.602.315,00
11.12.2024 48,10 48,12 47,75 47,99 -0,19% 1.866.262,00
10.12.2024 48,54 48,55 48,00 48,08 -0,72% 2.017.271,00
09.12.2024 48,35 48,64 48,31 48,43 -0,06% 1.624.445,00
06.12.2024 48,52 48,71 48,29 48,46 -0,10% 1.590.340,00
05.12.2024 48,21 48,66 48,08 48,51 1,04% 2.019.272,00
04.12.2024 47,86 48,07 47,58 48,01 -0,33% 2.297.856,00
03.12.2024 48,21 48,23 47,99 48,17 0,44% 2.555.140,00
02.12.2024 48,12 48,16 47,57 47,96 -1,09% 1.622.579,00
29.11.2024 48,32 48,63 48,30 48,49 -0,47% 1.434.964,00
27.11.2024 48,45 48,98 48,41 48,72 0,91% 1.523.576,00
26.11.2024 48,57 48,64 47,89 48,28 -0,14% 3.035.899,00
25.11.2024 48,75 48,78 48,25 48,35 0,14% 4.732.538,00
22.11.2024 47,99 48,54 47,99 48,28 0,63% 3.549.371,00
21.11.2024 47,64 48,04 47,56 47,98 0,42% 1.353.808,00
20.11.2024 47,95 48,03 47,61 47,78 -0,46% 1.737.535,00
19.11.2024 47,98 48,21 47,84 48,00 -1,05% 3.337.429,00
18.11.2024 47,99 48,67 47,94 48,51 1,13% 2.613.945,00
15.11.2024 47,88 48,18 47,46 47,97 0,31% 3.651.145,00
14.11.2024 49,60 50,09 47,57 47,82 -3,45% 2.973.279,00
13.11.2024 49,81 49,83 49,21 49,53 -1,24% 1.680.689,00
12.11.2024 50,43 50,45 50,08 50,15 -0,91% 2.709.900,00
11.11.2024 51,08 51,17 50,55 50,61 -1,38% 2.059.333,00
08.11.2024 51,52 51,62 51,18 51,32 -0,79% 1.283.694,00
07.11.2024 51,48 51,78 51,37 51,73 0,92% 1.388.647,00
06.11.2024 51,47 51,74 50,85 51,26 -3,01% 3.013.431,00
05.11.2024 52,53 52,91 52,39 52,85 -0,17% 851.812,00
04.11.2024 53,54 53,56 52,80 52,94 -0,62% 1.227.305,00
01.11.2024 53,77 53,77 53,10 53,27 0,74% 1.381.542,00
31.10.2024 52,92 53,01 52,40 52,88 -1,07% 1.396.334,00
30.10.2024 53,32 53,72 53,30 53,45 -0,71% 2.609.003,00
29.10.2024 54,53 54,59 53,67 53,83 -0,97% 1.934.080,00
28.10.2024 54,18 54,66 53,99 54,36 0,04% 3.461.899,00
25.10.2024 53,90 54,44 53,43 54,34 4,40% 3.251.878,00
24.10.2024 53,22 53,23 50,00 52,05 -1,59% 3.306.311,00
23.10.2024 53,18 53,41 52,89 52,89 -0,69% 2.380.773,00
22.10.2024 53,05 53,70 52,98 53,26 -0,75% 1.698.960,00
21.10.2024 54,55 54,65 53,51 53,66 -2,31% 2.239.767,00
18.10.2024 54,57 55,04 54,33 54,93 0,13% 1.196.674,00
17.10.2024 54,56 55,02 54,38 54,86 0,77% 1.051.358,00
16.10.2024 54,68 55,12 54,30 54,44 -0,24% 1.515.826,00
15.10.2024 54,01 54,93 53,84 54,57 -0,64% 2.260.582,00
14.10.2024 55,24 55,50 54,88 54,92 -0,07% 1.875.003,00
11.10.2024 54,91 55,03 54,61 54,96 0,34% 1.574.633,00
10.10.2024 55,43 55,47 54,65 54,78 -0,68% 1.431.456,00
09.10.2024 54,90 56,15 54,87 55,15 0,57% 2.484.190,00
08.10.2024 55,17 55,22 54,80 54,84 0,11% 1.741.559,00
07.10.2024 55,05 55,36 54,69 54,78 -1,24% 1.705.679,00
04.10.2024 55,63 56,03 55,33 55,47 -0,10% 3.077.855,00
03.10.2024 55,87 55,87 54,94 55,53 -1,29% 1.761.211,00
02.10.2024 56,75 56,78 56,04 56,25 -1,85% 1.581.091,00
01.10.2024 57,55 57,97 57,18 57,31 -0,60% 1.024.772,00
30.09.2024 57,83 57,88 57,31 57,66 0,01% 1.333.906,00
27.09.2024 57,16 57,91 57,09 57,65 1,14% 2.070.183,00
26.09.2024 56,74 57,18 56,66 57,00 0,62% 1.224.028,00
25.09.2024 57,40 57,49 56,43 56,65 -1,70% 1.376.591,00
24.09.2024 57,32 57,81 57,21 57,63 0,35% 1.140.439,00
23.09.2024 57,75 57,85 57,27 57,43 -0,35% 1.587.008,00
20.09.2024 57,95 57,96 57,47 57,63 -1,08% 1.943.039,00
19.09.2024 57,80 58,30 57,53 58,26 1,37% 1.408.886,00
18.09.2024 57,28 57,53 57,07 57,47 0,98% 1.354.992,00
17.09.2024 57,33 57,37 56,69 56,91 -0,73% 1.905.294,00
16.09.2024 57,47 57,61 57,28 57,33 0,35% 1.352.490,00
13.09.2024 57,12 57,30 56,94 57,13 0,67% 2.186.160,00
12.09.2024 56,99 57,07 56,59 56,75 -1,22% 3.677.592,00
11.09.2024 58,10 58,15 57,35 57,45 -1,17% 1.645.322,00
10.09.2024 58,19 58,27 57,88 58,13 -0,65% 964.982,00
09.09.2024 58,08 58,71 57,98 58,51 1,35% 907.902,00
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