42,300€
6,02%
Echtzeit-Aktienkurs Sanofi ADS
Bid:
Ask:
Aktienkurse zur Sanofi ADS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 40,10 | 42,90 | 40,10 | 42,70 | 7,02% | 553,00 |
| 30.09.2025 | 38,80 | 40,10 | 38,10 | 39,90 | 2,05% | 63,00 |
| 26.09.2025 | 38,20 | 39,10 | 38,20 | 39,10 | 1,03% | 125,00 |
| 25.09.2025 | 39,50 | 39,50 | 38,40 | 38,70 | -2,52% | 465,00 |
| 24.09.2025 | 39,70 | 39,90 | 39,50 | 39,70 | 0,00% | - |
| 23.09.2025 | 40,40 | 40,40 | 39,50 | 39,70 | -0,50% | 1.510,00 |
| 22.09.2025 | 40,50 | 40,50 | 39,90 | 39,90 | -1,97% | - |
| 19.09.2025 | 40,50 | 40,90 | 40,30 | 40,70 | 1,50% | 24,00 |
| 18.09.2025 | 39,90 | 40,30 | 39,70 | 40,10 | 1,01% | - |
| 17.09.2025 | 39,50 | 39,90 | 39,30 | 39,70 | 0,51% | 30,00 |
| 16.09.2025 | 39,70 | 39,90 | 39,10 | 39,50 | -0,50% | - |
| 15.09.2025 | 40,30 | 40,40 | 39,50 | 39,70 | -1,98% | 1.582,00 |
| 12.09.2025 | 40,70 | 40,70 | 40,30 | 40,50 | -0,49% | - |
| 11.09.2025 | 40,30 | 40,70 | 40,10 | 40,70 | 2,01% | 4,00 |
| 10.09.2025 | 40,50 | 41,10 | 39,90 | 39,90 | -0,99% | - |
| 09.09.2025 | 39,80 | 40,50 | 39,80 | 40,30 | 1,51% | - |
| 08.09.2025 | 39,80 | 40,20 | 39,30 | 39,70 | 0,00% | 50,00 |
| 05.09.2025 | 39,00 | 39,90 | 38,80 | 39,70 | 2,06% | - |
| 04.09.2025 | 43,80 | 44,00 | 38,30 | 38,90 | -9,32% | 5.084,00 |
| 03.09.2025 | 42,80 | 43,10 | 42,50 | 42,90 | 0,94% | 32,00 |
| 02.09.2025 | 42,30 | 43,10 | 42,10 | 42,50 | 0,47% | 826,00 |
| 01.09.2025 | 42,20 | 42,90 | 42,00 | 42,30 | 0,00% | 115,00 |
| 29.08.2025 | 42,70 | 42,90 | 42,10 | 42,30 | -0,94% | 50,00 |
| 28.08.2025 | 43,10 | 43,40 | 42,40 | 42,70 | -0,93% | 580,00 |
| 27.08.2025 | 43,30 | 43,50 | 43,00 | 43,10 | -0,46% | 200,00 |
| 26.08.2025 | 43,10 | 43,70 | 42,90 | 43,30 | 0,00% | - |
| 25.08.2025 | 43,90 | 44,10 | 43,10 | 43,30 | -1,37% | 2.443,00 |
| 22.08.2025 | 43,70 | 44,30 | 43,50 | 43,90 | 0,92% | - |
| 21.08.2025 | 43,50 | 43,90 | 43,30 | 43,50 | 0,00% | - |
| 20.08.2025 | 43,10 | 43,90 | 43,10 | 43,50 | 0,93% | 465,00 |
| 19.08.2025 | 42,70 | 43,50 | 42,70 | 43,10 | 0,94% | 60,00 |
| 18.08.2025 | 42,50 | 43,00 | 42,30 | 42,70 | 0,47% | 31,00 |
| 15.08.2025 | 42,10 | 42,70 | 42,10 | 42,50 | 0,95% | 228,00 |
| 14.08.2025 | 41,70 | 42,10 | 41,50 | 42,10 | 0,96% | - |
| 13.08.2025 | 41,10 | 41,70 | 40,90 | 41,70 | 1,46% | - |
| 12.08.2025 | 40,70 | 41,10 | 40,70 | 41,10 | 0,98% | 10,00 |
| 11.08.2025 | 40,40 | 41,00 | 40,30 | 40,70 | 0,49% | 157,00 |
| 08.08.2025 | 40,90 | 41,10 | 39,90 | 40,50 | -0,49% | - |
| 07.08.2025 | 39,50 | 40,90 | 39,50 | 40,70 | 2,52% | - |
| 06.08.2025 | 41,30 | 41,30 | 39,50 | 39,70 | -3,87% | - |
| 05.08.2025 | 41,70 | 41,80 | 41,10 | 41,30 | -0,48% | 210,00 |
| 04.08.2025 | 40,30 | 41,50 | 40,10 | 41,50 | 2,47% | 41,00 |
| 01.08.2025 | 39,70 | 40,50 | 39,10 | 40,50 | 1,50% | 4.085,00 |
| 31.07.2025 | 42,90 | 42,90 | 39,10 | 39,90 | -6,99% | 526,00 |
| 30.07.2025 | 42,90 | 43,10 | 42,50 | 42,90 | 0,47% | - |
| 29.07.2025 | 42,80 | 43,10 | 42,50 | 42,70 | 0,00% | - |
| 28.07.2025 | 43,00 | 43,30 | 42,50 | 42,70 | -0,47% | 25,00 |
| 25.07.2025 | 42,70 | 42,90 | 42,30 | 42,90 | 0,47% | - |
| 24.07.2025 | 42,70 | 43,00 | 42,50 | 42,70 | 0,00% | - |
| 23.07.2025 | 41,30 | 42,90 | 41,30 | 42,70 | 2,89% | 503,00 |
| 22.07.2025 | 41,10 | 41,50 | 40,90 | 41,50 | 1,47% | 1.370,00 |
| 21.07.2025 | 41,50 | 41,50 | 40,90 | 40,90 | -1,45% | 140,00 |
| 18.07.2025 | 41,90 | 42,10 | 41,30 | 41,50 | -0,95% | - |
| 17.07.2025 | 41,80 | 42,00 | 41,50 | 41,90 | 0,48% | 100,00 |
| 16.07.2025 | 41,60 | 42,00 | 41,30 | 41,70 | 0,48% | 387,00 |
| 15.07.2025 | 41,70 | 42,10 | 41,30 | 41,50 | -0,48% | - |
| 14.07.2025 | 41,80 | 42,00 | 41,50 | 41,70 | 0,48% | - |
| 11.07.2025 | 42,30 | 42,30 | 41,50 | 41,50 | -1,43% | 105,00 |
| 10.07.2025 | 41,50 | 42,30 | 41,50 | 42,10 | 0,96% | 2,00 |
| 09.07.2025 | 41,10 | 41,90 | 40,90 | 41,70 | 1,46% | 107,00 |
| 08.07.2025 | 41,10 | 41,70 | 40,90 | 41,10 | 0,00% | - |
| 07.07.2025 | 41,70 | 41,70 | 40,90 | 41,10 | -1,44% | 38,00 |
| 04.07.2025 | 41,30 | 42,10 | 41,10 | 41,70 | 0,97% | - |
| 03.07.2025 | 41,80 | 42,00 | 41,10 | 41,30 | -0,96% | - |
| 02.07.2025 | 41,70 | 41,90 | 41,30 | 41,70 | 0,48% | 50,00 |
| 01.07.2025 | 41,10 | 41,70 | 40,70 | 41,50 | 1,47% | - |
| 30.06.2025 | 40,80 | 41,50 | 40,70 | 40,90 | 0,00% | 185,00 |
| 27.06.2025 | 41,30 | 41,60 | 40,70 | 40,90 | -0,97% | 80,00 |
| 26.06.2025 | 40,90 | 41,30 | 40,90 | 41,30 | 0,98% | - |
| 25.06.2025 | 42,20 | 42,50 | 40,90 | 40,90 | -1,92% | - |
| 24.06.2025 | 41,50 | 42,30 | 41,50 | 41,70 | 0,00% | 27,00 |
| 23.06.2025 | 41,30 | 41,90 | 41,30 | 41,70 | 0,48% | - |
| 20.06.2025 | 41,50 | 41,90 | 41,10 | 41,50 | 0,00% | 66,00 |
| 19.06.2025 | 41,70 | 41,70 | 41,30 | 41,50 | 0,00% | - |
| 18.06.2025 | 42,10 | 42,30 | 41,10 | 41,50 | -0,95% | - |
| 17.06.2025 | 42,70 | 42,70 | 41,90 | 41,90 | -1,87% | - |
| 16.06.2025 | 43,00 | 43,50 | 42,70 | 42,70 | -0,47% | 12,00 |
| 13.06.2025 | 44,20 | 44,50 | 42,70 | 42,90 | -2,28% | 296,00 |
| 12.06.2025 | 43,10 | 44,10 | 42,90 | 43,90 | 1,39% | 20,00 |
| 11.06.2025 | 43,70 | 43,70 | 43,10 | 43,30 | -0,92% | 279,00 |
| 10.06.2025 | 43,70 | 43,90 | 43,50 | 43,70 | 0,46% | - |
| 09.06.2025 | 44,40 | 44,40 | 43,50 | 43,50 | -1,81% | 130,00 |
| 06.06.2025 | 43,70 | 44,30 | 43,50 | 44,30 | 1,84% | 7,00 |
| 05.06.2025 | 43,50 | 43,90 | 43,30 | 43,50 | 0,46% | - |
| 04.06.2025 | 43,40 | 43,70 | 43,10 | 43,30 | 0,00% | 2,00 |
| 03.06.2025 | 42,90 | 43,50 | 42,90 | 43,30 | 0,93% | - |
| 02.06.2025 | 43,40 | 43,60 | 42,70 | 42,90 | -1,38% | 372,00 |
| 30.05.2025 | 46,20 | 46,20 | 42,50 | 43,50 | -5,64% | 349,00 |
| 29.05.2025 | 46,30 | 46,30 | 45,70 | 46,10 | 0,00% | - |
| 28.05.2025 | 46,50 | 46,50 | 45,90 | 46,10 | 0,00% | - |
| 27.05.2025 | 46,30 | 46,90 | 46,10 | 46,10 | -0,65% | 21,00 |
| 26.05.2025 | 45,50 | 46,50 | 45,50 | 46,40 | 1,53% | 401,00 |
| 23.05.2025 | 46,10 | 46,70 | 45,50 | 45,70 | -1,72% | 173,00 |
| 22.05.2025 | 46,70 | 47,10 | 46,30 | 46,50 | -0,43% | - |
| 21.05.2025 | 46,70 | 47,10 | 46,50 | 46,70 | -0,43% | 380,00 |
| 20.05.2025 | 46,30 | 47,10 | 46,20 | 46,90 | 0,86% | 60,00 |
| 19.05.2025 | 46,20 | 46,50 | 45,90 | 46,50 | 0,43% | - |
| 16.05.2025 | 45,10 | 46,30 | 45,10 | 46,30 | 1,76% | 149,00 |
| 15.05.2025 | 43,90 | 45,50 | 43,90 | 45,50 | 3,17% | - |
| 14.05.2025 | 44,70 | 44,90 | 43,50 | 44,10 | -1,34% | 55,00 |