47,412$
-0,67%
Echtzeit-Aktienkurs Sanofi S.A. (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Sanofi S.A. (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.03.2026 | 43,95 | 44,16 | 43,79 | 43,98 | 0,87% | 2.386.845,00 |
| 13.03.2026 | 43,90 | 44,14 | 43,49 | 43,60 | -0,07% | 2.764.838,00 |
| 12.03.2026 | 44,06 | 44,32 | 43,62 | 43,63 | -0,71% | 7.540.407,00 |
| 11.03.2026 | 44,07 | 44,22 | 43,79 | 43,94 | -0,07% | 2.709.300,00 |
| 10.03.2026 | 44,61 | 44,71 | 43,88 | 43,97 | -0,86% | 3.140.851,00 |
| 09.03.2026 | 43,66 | 44,46 | 43,34 | 44,35 | -0,45% | 4.223.151,00 |
| 06.03.2026 | 44,08 | 44,63 | 44,00 | 44,55 | -1,00% | 6.144.617,00 |
| 05.03.2026 | 45,18 | 45,34 | 44,71 | 45,00 | -2,64% | 4.470.377,00 |
| 04.03.2026 | 46,45 | 46,46 | 45,94 | 46,22 | -0,54% | 4.046.675,00 |
| 03.03.2026 | 46,71 | 46,87 | 46,00 | 46,47 | -2,50% | 4.363.750,00 |
| 02.03.2026 | 47,95 | 48,07 | 47,43 | 47,66 | -2,06% | 3.977.367,00 |
| 27.02.2026 | 47,95 | 48,75 | 47,92 | 48,66 | 0,64% | 7.177.449,00 |
| 26.02.2026 | 47,52 | 48,36 | 47,38 | 48,35 | 1,60% | 5.571.484,00 |
| 25.02.2026 | 47,65 | 47,74 | 47,34 | 47,59 | 0,59% | 2.490.577,00 |
| 24.02.2026 | 47,75 | 47,96 | 47,30 | 47,31 | 0,19% | 5.046.664,00 |
| 23.02.2026 | 47,10 | 47,74 | 47,10 | 47,22 | 0,98% | 4.154.645,00 |
| 20.02.2026 | 46,78 | 47,07 | 46,51 | 46,76 | -1,31% | 2.755.838,00 |
| 19.02.2026 | 46,46 | 47,39 | 46,12 | 47,38 | 2,69% | 4.652.283,00 |
| 18.02.2026 | 46,22 | 46,29 | 45,84 | 46,14 | -0,62% | 4.130.995,00 |
| 17.02.2026 | 46,27 | 46,79 | 46,00 | 46,43 | 0,91% | 5.373.752,00 |
| 13.02.2026 | 46,76 | 46,94 | 45,98 | 46,01 | -2,17% | 9.128.286,00 |
| 12.02.2026 | 46,93 | 47,85 | 46,71 | 47,03 | -4,51% | 10.750.321,00 |
| 11.02.2026 | 48,49 | 49,42 | 48,15 | 49,25 | 1,27% | 5.109.048,00 |
| 10.02.2026 | 48,84 | 49,10 | 48,62 | 48,63 | 0,75% | 5.460.861,00 |
| 09.02.2026 | 47,83 | 48,45 | 47,66 | 48,27 | 0,92% | 4.785.400,00 |
| 06.02.2026 | 47,46 | 47,95 | 47,35 | 47,83 | 0,72% | 3.867.349,00 |
| 05.02.2026 | 47,63 | 48,00 | 47,43 | 47,49 | -1,23% | 4.231.701,00 |
| 04.02.2026 | 47,77 | 48,60 | 47,77 | 48,08 | 1,24% | 7.191.212,00 |
| 03.02.2026 | 47,52 | 48,23 | 47,20 | 47,49 | 0,47% | 4.407.615,00 |
| 02.02.2026 | 47,69 | 47,85 | 47,23 | 47,27 | 0,49% | 2.944.396,00 |
| 30.01.2026 | 46,91 | 47,24 | 46,58 | 47,04 | 1,82% | 6.022.602,00 |
| 29.01.2026 | 46,32 | 46,40 | 45,79 | 46,20 | 0,94% | 6.145.915,00 |
| 28.01.2026 | 46,52 | 46,65 | 45,70 | 45,77 | -3,62% | 3.520.853,00 |
| 27.01.2026 | 47,55 | 47,89 | 47,37 | 47,49 | 0,34% | 3.407.031,00 |
| 26.01.2026 | 47,24 | 47,74 | 47,00 | 47,33 | 0,28% | 2.460.126,00 |
| 23.01.2026 | 46,27 | 47,25 | 46,10 | 47,20 | 1,51% | 2.211.744,00 |
| 22.01.2026 | 46,28 | 46,86 | 46,20 | 46,50 | 0,69% | 2.516.482,00 |
| 21.01.2026 | 45,79 | 46,45 | 45,75 | 46,18 | 0,96% | 3.087.721,00 |
| 20.01.2026 | 45,43 | 45,98 | 45,25 | 45,74 | -0,56% | 4.499.052,00 |
| 19.01.2026 | 46,33 | 46,35 | 45,96 | 46,00 | -1,27% | - |
| 16.01.2026 | 46,93 | 47,03 | 46,49 | 46,59 | -1,85% | 2.640.008,00 |
| 15.01.2026 | 47,58 | 47,64 | 47,10 | 47,47 | -0,88% | 2.472.334,00 |
| 14.01.2026 | 47,85 | 48,17 | 47,75 | 47,89 | 1,46% | 2.538.051,00 |
| 13.01.2026 | 47,77 | 47,87 | 46,68 | 47,20 | -0,84% | 4.254.019,00 |
| 12.01.2026 | 48,89 | 48,90 | 47,55 | 47,60 | -2,92% | 3.341.183,00 |
| 09.01.2026 | 48,78 | 49,34 | 48,78 | 49,03 | 1,87% | 6.671.371,00 |
| 08.01.2026 | 48,32 | 48,47 | 47,93 | 48,13 | -0,50% | 5.040.719,00 |
| 07.01.2026 | 47,88 | 48,74 | 47,82 | 48,37 | 0,42% | 3.017.324,00 |
| 06.01.2026 | 48,13 | 48,68 | 47,56 | 48,17 | 1,37% | 4.231.001,00 |
| 05.01.2026 | 47,85 | 47,85 | 47,17 | 47,52 | -1,47% | 3.614.843,00 |
| 02.01.2026 | 48,32 | 48,48 | 48,15 | 48,23 | -0,47% | 1.342.226,00 |
| 31.12.2025 | 48,57 | 48,75 | 48,45 | 48,46 | -0,57% | 842.421,00 |
| 30.12.2025 | 48,77 | 48,95 | 48,66 | 48,74 | 0,81% | 985.569,00 |
| 29.12.2025 | 48,37 | 48,64 | 48,26 | 48,35 | -0,25% | 1.026.570,00 |
| 26.12.2025 | 48,55 | 48,76 | 48,26 | 48,47 | 0,23% | 1.317.914,00 |
| 24.12.2025 | 48,34 | 48,49 | 48,16 | 48,36 | 0,08% | 807.681,00 |
| 23.12.2025 | 48,38 | 48,74 | 48,22 | 48,32 | 0,60% | 1.731.510,00 |
| 22.12.2025 | 47,96 | 48,08 | 47,75 | 48,03 | -0,31% | 1.819.931,00 |
| 19.12.2025 | 47,71 | 48,45 | 47,70 | 48,18 | 0,42% | 2.837.184,00 |
| 18.12.2025 | 47,90 | 48,23 | 47,88 | 47,98 | -0,33% | 2.841.674,00 |
| 17.12.2025 | 47,63 | 48,41 | 47,60 | 48,14 | 1,52% | 3.084.949,00 |
| 16.12.2025 | 47,92 | 48,00 | 47,19 | 47,42 | -0,84% | 2.308.917,00 |
| 15.12.2025 | 48,33 | 48,61 | 46,97 | 47,82 | -1,77% | 4.944.166,00 |
| 12.12.2025 | 48,95 | 49,08 | 48,53 | 48,68 | -0,37% | 2.252.250,00 |
| 11.12.2025 | 48,62 | 49,24 | 48,62 | 48,86 | 1,20% | 3.132.914,00 |
| 10.12.2025 | 48,01 | 48,39 | 47,83 | 48,28 | 0,94% | 2.898.889,00 |
| 09.12.2025 | 48,15 | 48,53 | 47,80 | 47,83 | -1,28% | 3.075.203,00 |
| 08.12.2025 | 48,65 | 48,72 | 48,22 | 48,45 | -2,18% | 2.617.078,00 |
| 05.12.2025 | 49,71 | 49,73 | 49,20 | 49,53 | 1,29% | 2.057.594,00 |
| 04.12.2025 | 49,51 | 49,57 | 48,89 | 48,90 | -1,59% | 1.983.801,00 |
| 03.12.2025 | 49,63 | 49,91 | 49,59 | 49,69 | -0,32% | 4.261.013,00 |
| 02.12.2025 | 50,42 | 50,43 | 49,68 | 49,85 | -0,24% | 1.497.893,00 |
| 01.12.2025 | 50,26 | 50,42 | 49,88 | 49,97 | 0,18% | 1.985.449,00 |
| 28.11.2025 | 49,80 | 49,93 | 49,62 | 49,88 | -0,30% | 1.193.041,00 |
| 26.11.2025 | 49,61 | 50,09 | 49,50 | 50,03 | -0,50% | 1.650.723,00 |
| 25.11.2025 | 50,02 | 50,61 | 49,25 | 50,28 | 2,24% | 3.844.329,00 |
| 24.11.2025 | 49,52 | 49,89 | 49,14 | 49,18 | -0,89% | 2.699.416,00 |
| 21.11.2025 | 49,52 | 49,75 | 49,34 | 49,62 | 1,49% | 3.336.477,00 |
| 20.11.2025 | 49,76 | 49,93 | 48,73 | 48,89 | -1,34% | 2.499.813,00 |
| 19.11.2025 | 50,39 | 50,52 | 49,29 | 49,56 | -2,18% | 3.765.350,00 |
| 18.11.2025 | 50,69 | 50,94 | 50,48 | 50,66 | -2,11% | 2.145.425,00 |
| 17.11.2025 | 51,78 | 52,67 | 51,71 | 51,75 | -0,75% | 2.312.747,00 |
| 14.11.2025 | 52,11 | 52,43 | 52,00 | 52,14 | -0,38% | 2.194.601,00 |
| 13.11.2025 | 51,99 | 52,68 | 51,96 | 52,34 | 0,81% | 1.420.781,00 |
| 12.11.2025 | 51,96 | 52,44 | 51,90 | 51,92 | 0,44% | 1.294.378,00 |
| 11.11.2025 | 51,21 | 52,15 | 51,18 | 51,69 | 2,05% | 2.074.780,00 |
| 10.11.2025 | 50,00 | 50,68 | 49,98 | 50,65 | 2,01% | 1.712.682,00 |
| 07.11.2025 | 49,48 | 49,69 | 49,33 | 49,65 | 0,32% | 1.706.411,00 |