53,363$
-1,80%
Echtzeit-Aktienkurs Sanofi S.A. (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Sanofi S.A. (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 55,50 | 55,50 | 54,18 | 54,34 | -2,04% | 3.810.310,00 |
| 31.03.2025 | 54,95 | 55,62 | 54,60 | 55,47 | -0,63% | 1.559.216,00 |
| 28.03.2025 | 55,84 | 56,00 | 55,62 | 55,82 | 1,66% | 2.059.752,00 |
| 27.03.2025 | 54,77 | 55,05 | 54,70 | 54,91 | 0,75% | 1.320.407,00 |
| 26.03.2025 | 54,37 | 54,84 | 53,98 | 54,50 | -1,71% | 3.002.569,00 |
| 25.03.2025 | 56,93 | 56,93 | 55,40 | 55,45 | -0,86% | 3.950.041,00 |
| 24.03.2025 | 56,07 | 56,42 | 55,78 | 55,93 | -1,70% | 1.816.162,00 |
| 21.03.2025 | 57,41 | 57,60 | 56,62 | 56,90 | -1,54% | 1.950.466,00 |
| 20.03.2025 | 58,02 | 58,16 | 57,18 | 57,79 | -1,38% | 2.002.405,00 |
| 19.03.2025 | 59,13 | 59,13 | 58,21 | 58,60 | -0,86% | 3.249.066,00 |
| 18.03.2025 | 58,94 | 59,17 | 58,72 | 59,11 | 0,32% | 3.381.384,00 |
| 17.03.2025 | 58,33 | 59,05 | 58,29 | 58,92 | 2,03% | 3.512.952,00 |
| 14.03.2025 | 57,88 | 57,93 | 57,56 | 57,75 | 0,00% | 1.757.649,00 |
| 13.03.2025 | 57,37 | 57,86 | 57,34 | 57,75 | 0,10% | 3.279.571,00 |
| 12.03.2025 | 58,07 | 58,07 | 57,44 | 57,69 | -1,79% | 3.235.742,00 |
| 11.03.2025 | 59,85 | 59,88 | 58,36 | 58,74 | -1,03% | 1.887.242,00 |
| 10.03.2025 | 59,85 | 60,12 | 58,87 | 59,35 | 0,17% | 3.099.957,00 |
| 07.03.2025 | 59,14 | 59,66 | 58,97 | 59,25 | -0,29% | 3.783.363,00 |
| 06.03.2025 | 58,93 | 59,72 | 58,80 | 59,42 | 0,46% | 5.019.436,00 |
| 05.03.2025 | 58,27 | 59,19 | 58,25 | 59,15 | 2,48% | 3.617.875,00 |
| 04.03.2025 | 57,35 | 57,84 | 57,11 | 57,72 | 2,12% | 4.430.819,00 |
| 03.03.2025 | 56,27 | 56,81 | 56,27 | 56,52 | 3,76% | 4.314.411,00 |
| 28.02.2025 | 54,24 | 54,53 | 54,06 | 54,47 | 0,61% | 1.597.658,00 |
| 27.02.2025 | 54,45 | 54,60 | 54,09 | 54,14 | -1,47% | 2.239.631,00 |
| 26.02.2025 | 54,60 | 55,20 | 54,57 | 54,95 | 0,11% | 1.823.142,00 |
| 25.02.2025 | 54,63 | 55,00 | 54,27 | 54,89 | 2,12% | 2.763.474,00 |
| 24.02.2025 | 54,01 | 54,12 | 53,69 | 53,75 | -1,30% | 1.753.020,00 |
| 21.02.2025 | 54,03 | 54,51 | 53,93 | 54,46 | 0,61% | 1.424.158,00 |
| 20.02.2025 | 53,60 | 54,25 | 53,60 | 54,13 | 0,99% | 1.144.395,00 |
| 19.02.2025 | 53,66 | 53,75 | 53,46 | 53,60 | -0,65% | 2.752.318,00 |
| 18.02.2025 | 54,10 | 54,36 | 53,83 | 53,95 | -1,01% | 2.081.705,00 |
| 14.02.2025 | 54,77 | 54,77 | 54,05 | 54,50 | 0,94% | 1.806.439,00 |
| 13.02.2025 | 54,68 | 55,04 | 53,97 | 53,99 | -1,04% | 1.985.533,00 |
| 12.02.2025 | 53,87 | 54,87 | 53,76 | 54,56 | 1,22% | 2.235.018,00 |
| 11.02.2025 | 53,40 | 54,00 | 53,31 | 53,90 | 1,16% | 1.328.321,00 |
| 10.02.2025 | 53,44 | 53,64 | 53,20 | 53,28 | -0,13% | 1.541.061,00 |
| 07.02.2025 | 53,56 | 53,61 | 53,17 | 53,35 | 0,91% | 2.332.094,00 |
| 06.02.2025 | 53,79 | 53,83 | 52,69 | 52,87 | -1,18% | 3.458.778,00 |
| 05.02.2025 | 53,77 | 54,12 | 53,46 | 53,50 | 0,00% | 3.201.280,00 |
| 04.02.2025 | 53,54 | 53,68 | 53,03 | 53,50 | 0,28% | 1.871.255,00 |
| 03.02.2025 | 53,42 | 53,96 | 53,15 | 53,35 | -1,82% | 1.891.093,00 |
| 31.01.2025 | 54,16 | 54,34 | 53,81 | 54,34 | 0,35% | 3.199.387,00 |
| 30.01.2025 | 53,82 | 54,86 | 53,70 | 54,15 | 3,84% | 4.733.137,00 |
| 29.01.2025 | 52,84 | 53,03 | 52,14 | 52,15 | -1,55% | 3.166.759,00 |
| 28.01.2025 | 53,57 | 53,62 | 52,76 | 52,97 | -0,69% | 2.123.071,00 |
| 27.01.2025 | 53,64 | 53,83 | 52,96 | 53,34 | 1,64% | 3.039.228,00 |
| 24.01.2025 | 52,50 | 52,73 | 52,39 | 52,48 | 0,96% | 2.141.295,00 |
| 23.01.2025 | 52,36 | 52,37 | 51,77 | 51,98 | 0,91% | 2.343.660,00 |
| 22.01.2025 | 51,69 | 51,69 | 51,20 | 51,51 | -0,35% | 1.837.034,00 |
| 21.01.2025 | 51,68 | 51,78 | 51,18 | 51,69 | 1,87% | 3.510.695,00 |
| 17.01.2025 | 50,78 | 51,05 | 50,46 | 50,74 | 0,00% | 2.426.244,00 |
| 16.01.2025 | 49,89 | 51,08 | 49,79 | 50,74 | 2,77% | 5.171.154,00 |
| 15.01.2025 | 49,58 | 49,81 | 49,04 | 49,37 | 1,90% | 2.345.109,00 |
| 14.01.2025 | 48,41 | 48,59 | 47,88 | 48,45 | -0,33% | 1.680.806,00 |
| 13.01.2025 | 48,52 | 48,65 | 48,43 | 48,61 | -0,25% | 2.001.224,00 |
| 10.01.2025 | 49,35 | 49,40 | 48,69 | 48,73 | -1,02% | 2.833.364,00 |
| 08.01.2025 | 49,13 | 49,40 | 48,74 | 49,23 | -1,28% | 2.974.647,00 |
| 07.01.2025 | 49,66 | 50,02 | 49,65 | 49,87 | 1,38% | 2.816.738,00 |
| 06.01.2025 | 48,57 | 49,57 | 48,37 | 49,19 | 2,16% | 2.779.161,00 |
| 03.01.2025 | 48,09 | 48,16 | 47,79 | 48,15 | -0,08% | 1.558.595,00 |
| 02.01.2025 | 48,32 | 48,56 | 48,05 | 48,19 | -0,08% | 1.269.189,00 |
| 31.12.2024 | 48,06 | 48,48 | 48,02 | 48,23 | 0,00% | 637.542,00 |
| 30.12.2024 | 48,65 | 48,65 | 48,17 | 48,23 | -1,03% | 1.922.309,00 |
| 27.12.2024 | 48,23 | 49,08 | 48,19 | 48,73 | 0,62% | 2.221.824,00 |
| 26.12.2024 | 48,24 | 48,75 | 48,06 | 48,43 | 0,29% | 1.565.374,00 |
| 24.12.2024 | 47,84 | 48,41 | 47,78 | 48,29 | -0,21% | 1.641.157,00 |
| 23.12.2024 | 47,75 | 48,42 | 47,53 | 48,39 | 1,43% | 2.221.342,00 |
| 20.12.2024 | 46,92 | 47,90 | 46,89 | 47,71 | 0,44% | 2.486.786,00 |
| 19.12.2024 | 47,32 | 47,68 | 47,15 | 47,50 | 1,04% | 2.672.933,00 |
| 18.12.2024 | 47,74 | 48,25 | 47,01 | 47,01 | -3,94% | 2.523.472,00 |
| 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% | 1.829.999,00 |
| 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 | -3,41% | 2.973.279,00 |
| 13.11.2024 | 49,81 | 49,83 | 49,21 | 49,51 | -1,26% | 1.680.689,00 |
| 12.11.2024 | 50,43 | 50,45 | 50,08 | 50,14 | -0,95% | 2.709.900,00 |
| 11.11.2024 | 51,08 | 51,17 | 50,55 | 50,62 | -1,36% | 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 | -0,19% | 851.812,00 |