42,700€
0,47%
Echtzeit-Aktienkurs Sanofi S.A. (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Sanofi S.A. (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 42,80 | 42,90 | 42,50 | 42,70 | 0,47% | 7,00 |
| 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 |
| 13.05.2025 | 46,00 | 46,20 | 44,50 | 44,70 | -3,04% | 85,00 |
| 12.05.2025 | 43,50 | 46,20 | 43,50 | 46,10 | 4,06% | 303,00 |
| 09.05.2025 | 44,50 | 44,90 | 44,10 | 44,30 | -4,73% | 50,00 |
| 08.05.2025 | 46,10 | 46,50 | 45,60 | 46,50 | 0,43% | 1,00 |
| 07.05.2025 | 46,80 | 47,10 | 45,50 | 46,30 | -0,86% | - |
| 06.05.2025 | 48,20 | 48,50 | 46,70 | 46,70 | -3,31% | - |
| 05.05.2025 | 48,90 | 48,90 | 47,90 | 48,30 | -1,63% | 34,00 |
| 02.05.2025 | 47,80 | 49,40 | 47,80 | 49,10 | 1,24% | 38,00 |
| 30.04.2025 | 47,30 | 48,70 | 47,10 | 48,50 | 2,97% | - |
| 29.04.2025 | 46,50 | 47,30 | 46,10 | 47,10 | 1,73% | - |
| 28.04.2025 | 46,10 | 46,70 | 45,90 | 46,30 | 0,43% | - |
| 25.04.2025 | 47,20 | 47,40 | 45,90 | 46,10 | -2,12% | 238,00 |
| 24.04.2025 | 46,70 | 47,10 | 45,20 | 47,10 | 0,86% | 1,00 |
| 23.04.2025 | 45,50 | 46,90 | 45,30 | 46,70 | 3,09% | - |
| 22.04.2025 | 45,20 | 45,50 | 44,20 | 45,30 | 1,34% | 87,00 |
| 17.04.2025 | 44,70 | 45,50 | 44,70 | 44,70 | 0,90% | - |
| 16.04.2025 | 44,50 | 45,90 | 44,10 | 44,30 | -1,34% | - |
| 15.04.2025 | 45,70 | 45,90 | 44,70 | 44,90 | -1,75% | 255,00 |
| 14.04.2025 | 45,30 | 45,90 | 44,90 | 45,70 | 0,88% | - |