41,500€
0,73%
Echtzeit-Aktienkurs Sanofi S.A. (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Sanofi S.A. (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 41,20 | 41,90 | 41,20 | 41,50 | 0,73% | - |
| 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 |
| 24.02.2025 | 52,50 | 52,50 | 51,50 | 51,50 | -0,96% | 6,00 |
| 18.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | 100,00 |
| 17.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | 50,00 |
| 11.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | 20,00 |
| 10.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 1,00 |
| 07.02.2025 | 51,50 | 52,00 | 51,00 | 52,00 | 0,97% | 328,00 |
| 06.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | 20,00 |
| 04.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | 50,00 |
| 03.02.2025 | 52,50 | 52,50 | 51,50 | 51,50 | -0,96% | 1.620,00 |
| 31.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 2,00 |
| 30.01.2025 | 51,00 | 52,00 | 51,00 | 52,00 | 0,97% | 192,00 |
| 28.01.2025 | 51,00 | 51,50 | 51,00 | 51,50 | 1,98% | 118,00 |
| 23.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 2,23% | 2,00 |
| 22.01.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | 442,00 |
| 21.01.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -0,40% | 115,00 |
| 20.01.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,81% | 30,00 |
| 17.01.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 3,80% | 29,00 |
| 15.01.2025 | 47,60 | 47,60 | 47,40 | 47,40 | -1,66% | 100,00 |
| 10.01.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | 111,00 |
| 09.01.2025 | 48,20 | 48,40 | 48,20 | 48,40 | 1,26% | 656,00 |
| 08.01.2025 | 47,60 | 47,80 | 47,60 | 47,80 | 1,70% | 37,00 |
| 06.01.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | 167,00 |
| 02.01.2025 | 46,80 | 46,80 | 46,60 | 46,60 | -0,43% | 103,00 |
| 30.12.2024 | 46,60 | 46,80 | 46,60 | 46,80 | 0,86% | 4,00 |
| 27.12.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | 203,00 |
| 23.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | 23,00 |
| 20.12.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | 20,00 |
| 18.12.2024 | 45,60 | 45,80 | 45,40 | 45,40 | 0,00% | 203,00 |
| 17.12.2024 | 45,20 | 45,40 | 45,20 | 45,40 | 2,71% | 35,00 |
| 16.12.2024 | 44,40 | 44,40 | 44,20 | 44,20 | -2,64% | 47,00 |
| 12.12.2024 | 45,80 | 45,80 | 45,40 | 45,40 | -1,30% | 187,00 |
| 06.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | 40,00 |
| 03.12.2024 | 46,20 | 46,20 | 45,80 | 46,00 | 0,44% | 214,00 |
| 02.12.2024 | 46,00 | 46,20 | 45,80 | 45,80 | -0,43% | 231,00 |
| 28.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | 72,00 |
| 26.11.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | 1,00 |
| 25.11.2024 | 46,20 | 46,40 | 46,20 | 46,40 | 2,65% | 35,00 |
| 21.11.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | 20,00 |
| 19.11.2024 | 46,00 | 46,00 | 45,80 | 45,80 | 0,00% | 462,00 |
| 18.11.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | 10,00 |