48,300€
-1,02%
Echtzeit-Aktienkurs Sanofi ADS
Bid:
Ask:
Aktienkurse zur Sanofi ADS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 48,00 | 48,20 | 48,00 | 48,20 | -1,23% | 61,00 |
| 25.07.2024 | 48,80 | 48,80 | 48,60 | 48,80 | 5,17% | 234,00 |
| 24.07.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | 1,00 |
| 23.07.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | 3,00 |
| 22.07.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 1,94% | 100,00 |
| 19.07.2024 | 46,10 | 46,40 | 45,60 | 46,30 | 0,00% | - |
| 18.07.2024 | 45,90 | 46,30 | 45,90 | 46,30 | 0,65% | - |
| 17.07.2024 | 46,00 | 46,20 | 45,20 | 46,00 | 0,00% | - |
| 16.07.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | 125,00 |
| 15.07.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -2,33% | 15,00 |
| 12.07.2024 | 47,00 | 48,10 | 46,90 | 47,30 | 1,07% | - |
| 11.07.2024 | 47,20 | 47,20 | 46,80 | 46,80 | -0,21% | 275,00 |
| 10.07.2024 | 46,00 | 46,90 | 45,90 | 46,90 | 1,96% | - |
| 09.07.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | 12,00 |
| 08.07.2024 | 45,60 | 46,60 | 45,50 | 46,20 | 1,76% | - |
| 05.07.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | 124,00 |
| 04.07.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | 40,00 |
| 03.07.2024 | 45,40 | 45,70 | 44,90 | 45,20 | -0,44% | - |
| 02.07.2024 | 45,90 | 45,90 | 45,30 | 45,40 | -1,73% | - |
| 01.07.2024 | 45,00 | 46,20 | 45,00 | 46,20 | 2,44% | 403,00 |
| 28.06.2024 | 45,10 | 46,00 | 44,30 | 45,10 | -0,22% | - |
| 27.06.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,74% | 100,00 |
| 26.06.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | 15,00 |
| 25.06.2024 | 45,40 | 46,60 | 45,40 | 46,60 | 4,02% | 101,00 |
| 24.06.2024 | 44,20 | 44,80 | 44,20 | 44,80 | 2,99% | 104,00 |
| 21.06.2024 | 43,80 | 44,30 | 43,40 | 43,50 | -1,14% | - |
| 20.06.2024 | 43,50 | 44,10 | 43,20 | 44,00 | 1,38% | - |
| 19.06.2024 | 43,90 | 44,00 | 43,30 | 43,40 | -2,03% | - |
| 18.06.2024 | 43,80 | 44,50 | 43,30 | 44,30 | 2,07% | - |
| 17.06.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,23% | 44,00 |
| 14.06.2024 | 44,00 | 44,30 | 43,30 | 43,50 | -1,36% | - |
| 13.06.2024 | 44,60 | 44,90 | 43,70 | 44,10 | -1,34% | - |
| 12.06.2024 | 45,00 | 45,60 | 44,50 | 44,70 | -0,67% | - |
| 11.06.2024 | 45,80 | 45,80 | 45,00 | 45,00 | -0,22% | 338,00 |
| 10.06.2024 | 44,90 | 45,20 | 44,70 | 45,10 | -0,22% | - |
| 07.06.2024 | 45,40 | 45,40 | 45,20 | 45,20 | 0,89% | - |
| 06.06.2024 | 45,00 | 45,00 | 44,80 | 44,80 | -1,32% | - |
| 05.06.2024 | 44,60 | 45,40 | 44,60 | 45,40 | 0,44% | - |
| 04.06.2024 | 45,00 | 45,20 | 45,00 | 45,20 | 0,89% | - |
| 03.06.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | - |
| 31.05.2024 | 44,20 | 44,20 | 44,00 | 44,00 | 1,38% | - |
| 30.05.2024 | 43,80 | 43,80 | 43,40 | 43,40 | -0,46% | - |
| 29.05.2024 | 44,20 | 44,20 | 43,60 | 43,60 | -1,36% | - |
| 28.05.2024 | 44,80 | 44,80 | 44,20 | 44,20 | -0,90% | - |
| 27.05.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 24.05.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,76% | - |
| 23.05.2024 | 45,60 | 45,60 | 45,40 | 45,40 | 1,79% | - |
| 22.05.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 21.05.2024 | 44,40 | 44,60 | 44,40 | 44,60 | 0,45% | - |
| 20.05.2024 | 44,20 | 44,40 | 44,20 | 44,40 | 0,00% | - |
| 17.05.2024 | 44,80 | 44,80 | 44,40 | 44,40 | -0,45% | - |
| 16.05.2024 | 45,00 | 45,00 | 44,60 | 44,60 | -1,76% | - |
| 15.05.2024 | 45,60 | 45,60 | 45,40 | 45,40 | 0,44% | - |
| 14.05.2024 | 46,40 | 46,40 | 45,20 | 45,20 | -1,74% | - |
| 13.05.2024 | 45,80 | 46,00 | 45,80 | 46,00 | 1,77% | 240,00 |
| 10.05.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 09.05.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -3,88% | - |
| 08.05.2024 | 45,40 | 46,40 | 45,40 | 46,40 | 1,75% | - |
| 07.05.2024 | 45,00 | 45,60 | 45,00 | 45,60 | -0,87% | - |
| 06.05.2024 | 45,60 | 46,00 | 45,20 | 46,00 | 0,44% | 10,00 |
| 03.05.2024 | 45,60 | 45,80 | 45,60 | 45,80 | 0,44% | - |
| 02.05.2024 | 46,40 | 46,40 | 45,60 | 45,60 | -1,30% | - |
| 30.04.2024 | 45,80 | 46,20 | 45,80 | 46,20 | 0,87% | - |
| 29.04.2024 | 45,60 | 45,80 | 45,60 | 45,80 | 0,88% | - |
| 26.04.2024 | 45,80 | 45,80 | 45,40 | 45,40 | -0,44% | - |
| 25.04.2024 | 43,80 | 45,60 | 43,80 | 45,60 | 4,11% | - |
| 24.04.2024 | 44,40 | 44,40 | 43,80 | 43,80 | 0,00% | - |
| 23.04.2024 | 43,60 | 43,80 | 43,60 | 43,80 | 0,92% | - |
| 22.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 19.04.2024 | 42,60 | 43,00 | 42,60 | 43,00 | -0,46% | - |
| 18.04.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 17.04.2024 | 43,00 | 43,40 | 43,00 | 43,40 | 0,46% | - |
| 16.04.2024 | 44,20 | 44,20 | 43,20 | 43,20 | -1,37% | 150,00 |
| 15.04.2024 | 43,00 | 44,00 | 43,00 | 43,80 | 1,39% | 5,00 |
| 12.04.2024 | 43,00 | 43,20 | 43,00 | 43,20 | -1,37% | - |
| 11.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 10.04.2024 | 43,60 | 43,80 | 43,60 | 43,80 | 1,39% | - |
| 09.04.2024 | 43,40 | 43,80 | 43,20 | 43,20 | -0,92% | 23,00 |
| 08.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 05.04.2024 | 43,80 | 43,80 | 43,40 | 43,40 | -2,69% | - |
| 04.04.2024 | 44,20 | 44,60 | 44,20 | 44,60 | 0,90% | - |
| 03.04.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 02.04.2024 | 45,00 | 45,00 | 44,60 | 44,60 | -1,76% | - |
| 28.03.2024 | 45,60 | 45,60 | 45,40 | 45,40 | -0,87% | - |
| 27.03.2024 | 45,20 | 45,80 | 45,20 | 45,80 | 1,33% | - |
| 26.03.2024 | 45,00 | 45,20 | 45,00 | 45,20 | 1,80% | - |
| 25.03.2024 | 45,20 | 45,20 | 44,00 | 44,40 | 2,30% | 305,00 |
| 22.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 21.03.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 1,85% | - |
| 20.03.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 19.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 18.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 15.03.2024 | 44,00 | 44,20 | 44,00 | 44,20 | 0,00% | - |
| 14.03.2024 | 44,00 | 44,20 | 44,00 | 44,20 | 0,45% | - |
| 13.03.2024 | 43,60 | 44,00 | 43,60 | 44,00 | -0,45% | - |
| 12.03.2024 | 43,60 | 44,20 | 43,60 | 44,20 | 0,00% | - |
| 11.03.2024 | 43,80 | 44,20 | 43,80 | 44,20 | 0,91% | - |
| 08.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 07.03.2024 | 43,20 | 44,00 | 43,20 | 44,00 | 0,92% | - |
| 06.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |