43,800€
0,23%
Echtzeit-Aktienkurs Sanofi S.A. (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Sanofi S.A. (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 43,70 | 44,30 | 43,70 | 43,90 | 0,46% | - |
| 21.08.2025 | 43,20 | 43,80 | 43,20 | 43,70 | 0,69% | - |
| 20.08.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | 465,00 |
| 19.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | 60,00 |
| 18.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | 31,00 |
| 15.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | 228,00 |
| 14.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | 62,00 |
| 13.08.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | 1,00 |
| 12.08.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | 10,00 |
| 11.08.2025 | 40,80 | 41,00 | 40,80 | 41,00 | 1,23% | 157,00 |
| 08.08.2025 | 40,70 | 41,30 | 39,70 | 40,50 | 0,00% | - |
| 07.08.2025 | 39,80 | 40,50 | 39,40 | 40,50 | 1,00% | - |
| 06.08.2025 | 41,20 | 41,50 | 39,90 | 40,10 | -3,14% | - |
| 05.08.2025 | 41,80 | 41,80 | 41,40 | 41,40 | 2,99% | 210,00 |
| 04.08.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | 41,00 |
| 01.08.2025 | 40,20 | 40,20 | 39,20 | 40,00 | -0,99% | 5.243,00 |
| 31.07.2025 | 42,20 | 42,40 | 40,40 | 40,40 | -5,83% | 797,00 |
| 30.07.2025 | 42,80 | 42,90 | 42,20 | 42,90 | 0,00% | - |
| 29.07.2025 | 42,70 | 43,30 | 42,40 | 42,90 | -0,23% | - |
| 28.07.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | 25,00 |
| 25.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | 1,00 |
| 24.07.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | 380,00 |
| 23.07.2025 | 42,40 | 42,80 | 42,20 | 42,80 | 4,39% | 503,00 |
| 22.07.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | 1.370,00 |
| 21.07.2025 | 41,40 | 41,40 | 41,00 | 41,00 | -1,68% | 140,00 |
| 18.07.2025 | 41,80 | 42,10 | 41,50 | 41,70 | 0,72% | - |
| 17.07.2025 | 42,00 | 42,00 | 41,40 | 41,40 | -1,43% | 125,00 |
| 16.07.2025 | 41,60 | 42,00 | 41,60 | 42,00 | 1,69% | 387,00 |
| 15.07.2025 | 41,40 | 42,10 | 41,30 | 41,30 | -0,96% | - |
| 14.07.2025 | 41,60 | 42,00 | 41,50 | 41,70 | 0,24% | - |
| 11.07.2025 | 41,80 | 41,80 | 41,60 | 41,60 | 0,48% | 105,00 |
| 10.07.2025 | 41,80 | 41,80 | 41,40 | 41,40 | -0,48% | 2,00 |
| 09.07.2025 | 41,40 | 41,60 | 41,40 | 41,60 | 2,46% | 107,00 |
| 08.07.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -1,93% | - |
| 07.07.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | 38,00 |
| 04.07.2025 | 40,90 | 41,80 | 40,90 | 41,60 | 0,73% | - |
| 03.07.2025 | 41,80 | 42,10 | 41,30 | 41,30 | -1,20% | - |
| 02.07.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,21% | 50,00 |
| 01.07.2025 | 41,00 | 41,30 | 40,70 | 41,30 | 0,24% | - |
| 30.06.2025 | 41,00 | 41,20 | 41,00 | 41,20 | -0,48% | 185,00 |
| 27.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | 89,00 |
| 26.06.2025 | 41,20 | 41,50 | 41,10 | 41,20 | 0,00% | - |
| 25.06.2025 | 41,60 | 42,10 | 41,20 | 41,20 | -2,37% | - |
| 24.06.2025 | 42,00 | 42,20 | 42,00 | 42,20 | 0,96% | 67,00 |
| 23.06.2025 | 41,60 | 41,80 | 41,40 | 41,80 | 0,00% | 40,00 |
| 20.06.2025 | 41,60 | 41,80 | 41,60 | 41,80 | 0,97% | 66,00 |
| 19.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | 50,00 |
| 18.06.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | 50,00 |
| 17.06.2025 | 42,60 | 42,80 | 42,10 | 42,40 | -1,85% | - |
| 16.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | 12,00 |
| 13.06.2025 | 44,80 | 44,80 | 43,60 | 43,60 | 1,40% | 296,00 |
| 12.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | 20,00 |
| 11.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,23% | 279,00 |
| 10.06.2025 | 43,90 | 44,20 | 43,50 | 43,70 | -0,68% | - |
| 09.06.2025 | 44,40 | 44,40 | 44,00 | 44,00 | 0,00% | 130,00 |
| 06.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | 7,00 |
| 04.06.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | 2,00 |
| 02.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | 372,00 |
| 30.05.2025 | 44,00 | 44,00 | 43,60 | 43,60 | -6,03% | 349,00 |
| 27.05.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | 21,00 |
| 26.05.2025 | 45,60 | 46,20 | 45,60 | 46,00 | 0,44% | 401,00 |
| 23.05.2025 | 46,40 | 46,40 | 45,80 | 45,80 | -2,14% | 173,00 |
| 21.05.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | 380,00 |
| 20.05.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 2,62% | 60,00 |
| 16.05.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 4,09% | 149,00 |
| 14.05.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -2,22% | 55,00 |
| 13.05.2025 | 45,80 | 45,80 | 45,00 | 45,00 | -2,60% | 85,00 |
| 12.05.2025 | 43,80 | 46,20 | 43,80 | 46,20 | 3,59% | 303,00 |
| 09.05.2025 | 44,80 | 44,80 | 44,60 | 44,60 | -3,04% | 50,00 |
| 08.05.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -4,96% | 1,00 |
| 05.05.2025 | 48,60 | 48,60 | 48,40 | 48,40 | -0,82% | 34,00 |
| 02.05.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 2,09% | 38,00 |
| 30.04.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 2,58% | 55,00 |
| 25.04.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 3,10% | 238,00 |
| 24.04.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -2,16% | 1,00 |
| 23.04.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 2,21% | 53,00 |
| 22.04.2025 | 44,20 | 45,20 | 44,20 | 45,20 | -0,88% | 87,00 |
| 16.04.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | 5,00 |
| 15.04.2025 | 45,60 | 45,80 | 45,40 | 45,80 | 3,15% | 305,00 |
| 11.04.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -5,13% | 100,00 |
| 08.04.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | 5,00 |
| 07.04.2025 | 45,60 | 46,20 | 45,60 | 46,20 | -4,15% | 156,00 |
| 04.04.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -4,55% | 144,00 |
| 03.04.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | 15,00 |
| 31.03.2025 | 52,00 | 52,00 | 51,00 | 51,00 | -1,92% | 190,00 |
| 28.03.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 2,97% | 126,00 |
| 26.03.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | 100,00 |
| 25.03.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | 1,00 |
| 24.03.2025 | 53,00 | 53,00 | 52,50 | 52,50 | -0,94% | 132,00 |
| 19.03.2025 | 54,50 | 54,50 | 53,00 | 53,00 | 0,00% | 2,00 |
| 17.03.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | 3,00 |
| 14.03.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | 40,00 |
| 13.03.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -3,64% | 2,00 |
| 11.03.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | 60,00 |
| 06.03.2025 | 54,00 | 55,00 | 54,00 | 55,00 | 0,00% | 60,00 |
| 05.03.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 1,85% | 18,00 |
| 04.03.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | 40,00 |
| 03.03.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 3,85% | 12,00 |
| 28.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 70,00 |
| 25.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | 494,00 |