51,350$
1,46%
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 | 51,18 | 51,60 | 51,11 | 51,35 | 1,46% | 1.457.304,00 |
| 21.08.2025 | 50,61 | 51,00 | 50,53 | 50,61 | 0,16% | 1.491.267,00 |
| 20.08.2025 | 50,68 | 51,24 | 50,53 | 50,53 | 0,68% | 1.581.236,00 |
| 19.08.2025 | 50,41 | 50,83 | 50,17 | 50,19 | 0,70% | 1.734.010,00 |
| 18.08.2025 | 49,65 | 50,15 | 49,64 | 49,84 | 0,14% | 3.944.889,00 |
| 15.08.2025 | 49,58 | 50,04 | 49,48 | 49,77 | 1,49% | 2.022.457,00 |
| 14.08.2025 | 48,34 | 49,07 | 48,23 | 49,04 | 0,62% | 2.462.082,00 |
| 13.08.2025 | 48,53 | 48,90 | 48,47 | 48,74 | 1,44% | 1.685.602,00 |
| 12.08.2025 | 47,35 | 48,08 | 47,29 | 48,05 | 1,79% | 1.925.556,00 |
| 11.08.2025 | 47,27 | 47,55 | 47,07 | 47,21 | 0,16% | 2.771.056,00 |
| 08.08.2025 | 46,89 | 47,48 | 46,81 | 47,13 | -0,63% | 2.968.334,00 |
| 07.08.2025 | 46,90 | 47,54 | 46,80 | 47,43 | 2,71% | 3.626.231,00 |
| 06.08.2025 | 47,29 | 47,47 | 46,14 | 46,18 | -3,47% | 3.351.194,00 |
| 05.08.2025 | 47,78 | 47,89 | 47,53 | 47,84 | -0,44% | 2.755.231,00 |
| 04.08.2025 | 46,83 | 48,07 | 46,82 | 48,05 | 2,78% | 2.948.990,00 |
| 01.08.2025 | 45,98 | 46,81 | 45,97 | 46,75 | 2,39% | 2.519.213,00 |
| 31.07.2025 | 45,46 | 46,47 | 44,73 | 45,66 | -7,29% | 9.343.286,00 |
| 30.07.2025 | 48,96 | 49,33 | 48,73 | 49,25 | -0,16% | 1.777.036,00 |
| 29.07.2025 | 49,43 | 49,71 | 49,10 | 49,33 | -0,30% | 2.820.051,00 |
| 28.07.2025 | 49,93 | 49,96 | 49,17 | 49,48 | -1,77% | 1.697.375,00 |
| 25.07.2025 | 49,91 | 50,37 | 49,65 | 50,37 | 0,48% | 1.468.801,00 |
| 24.07.2025 | 50,27 | 50,49 | 50,00 | 50,13 | -0,06% | 1.378.477,00 |
| 23.07.2025 | 49,43 | 50,40 | 49,43 | 50,16 | 2,89% | 2.227.181,00 |
| 22.07.2025 | 48,15 | 48,82 | 48,14 | 48,75 | 1,71% | 1.269.231,00 |
| 21.07.2025 | 48,08 | 48,30 | 47,89 | 47,93 | -0,81% | 1.199.399,00 |
| 18.07.2025 | 48,65 | 48,67 | 48,00 | 48,32 | -0,68% | 1.652.894,00 |
| 17.07.2025 | 48,10 | 48,65 | 48,03 | 48,65 | 0,27% | 1.663.210,00 |
| 16.07.2025 | 48,41 | 48,75 | 48,32 | 48,52 | 0,83% | 1.551.257,00 |
| 15.07.2025 | 48,75 | 48,75 | 47,87 | 48,12 | -0,89% | 1.421.817,00 |
| 14.07.2025 | 48,56 | 48,80 | 48,45 | 48,55 | -0,12% | 1.412.852,00 |
| 11.07.2025 | 48,64 | 48,75 | 48,39 | 48,61 | -1,48% | 1.207.451,00 |
| 10.07.2025 | 48,92 | 49,43 | 48,86 | 49,34 | 1,04% | 1.994.553,00 |
| 09.07.2025 | 48,72 | 49,02 | 48,60 | 48,83 | 1,35% | 2.237.032,00 |
| 08.07.2025 | 48,06 | 48,79 | 47,99 | 48,18 | -0,29% | 2.426.418,00 |
| 07.07.2025 | 48,23 | 48,52 | 48,08 | 48,32 | 0,04% | 1.966.971,00 |
| 03.07.2025 | 48,70 | 48,81 | 48,26 | 48,30 | -2,05% | 1.555.600,00 |
| 02.07.2025 | 48,98 | 49,37 | 48,89 | 49,31 | 0,53% | 1.567.722,00 |
| 01.07.2025 | 48,19 | 49,17 | 48,15 | 49,05 | 1,53% | 1.567.705,00 |
| 30.06.2025 | 48,43 | 48,55 | 47,99 | 48,31 | 0,96% | 1.703.362,00 |
| 27.06.2025 | 48,28 | 48,44 | 47,64 | 47,85 | -1,08% | 2.683.579,00 |
| 26.06.2025 | 48,31 | 48,46 | 48,09 | 48,37 | 1,19% | 1.928.088,00 |
| 25.06.2025 | 48,15 | 48,15 | 47,56 | 47,80 | -1,28% | 1.395.710,00 |
| 24.06.2025 | 48,45 | 48,93 | 48,39 | 48,42 | 0,50% | 1.930.225,00 |
| 23.06.2025 | 47,64 | 48,26 | 47,63 | 48,18 | 0,67% | 1.180.958,00 |
| 20.06.2025 | 48,07 | 48,11 | 47,45 | 47,86 | 0,50% | 5.607.556,00 |
| 18.06.2025 | 47,91 | 48,03 | 47,42 | 47,62 | -1,24% | 2.783.185,00 |
| 17.06.2025 | 48,98 | 49,11 | 48,18 | 48,22 | -2,41% | 2.075.592,00 |
| 16.06.2025 | 50,02 | 50,18 | 49,33 | 49,41 | -0,52% | 1.945.425,00 |
| 13.06.2025 | 49,46 | 50,30 | 49,32 | 49,67 | -2,28% | 2.303.893,00 |
| 12.06.2025 | 50,16 | 51,04 | 50,03 | 50,83 | 2,27% | 1.947.320,00 |
| 11.06.2025 | 49,86 | 50,06 | 49,60 | 49,70 | -0,36% | 1.539.371,00 |
| 10.06.2025 | 49,93 | 50,16 | 49,83 | 49,88 | 0,26% | 1.164.314,00 |
| 09.06.2025 | 49,92 | 50,14 | 49,71 | 49,75 | -1,43% | 1.734.628,00 |
| 06.06.2025 | 49,97 | 50,56 | 49,96 | 50,47 | 1,35% | 1.737.574,00 |
| 05.06.2025 | 49,91 | 50,09 | 49,51 | 49,80 | 0,61% | 1.885.321,00 |
| 04.06.2025 | 49,37 | 49,77 | 49,37 | 49,50 | 0,63% | 1.361.161,00 |
| 03.06.2025 | 49,01 | 49,55 | 48,70 | 49,19 | 0,00% | 3.571.524,00 |
| 02.06.2025 | 48,99 | 49,31 | 48,82 | 49,19 | -0,36% | 2.048.783,00 |
| 30.05.2025 | 49,91 | 49,92 | 48,59 | 49,37 | -5,69% | 4.670.843,00 |
| 29.05.2025 | 52,18 | 52,41 | 51,88 | 52,35 | 0,69% | 2.223.357,00 |
| 28.05.2025 | 52,18 | 52,38 | 51,80 | 51,99 | -0,76% | 3.468.292,00 |
| 27.05.2025 | 52,90 | 53,03 | 52,29 | 52,39 | 0,79% | 1.925.563,00 |
| 23.05.2025 | 51,86 | 52,37 | 51,80 | 51,98 | -1,01% | 1.833.762,00 |
| 22.05.2025 | 52,53 | 52,87 | 52,39 | 52,51 | -0,74% | 1.715.838,00 |
| 21.05.2025 | 53,16 | 53,36 | 52,81 | 52,90 | 0,02% | 1.460.273,00 |
| 20.05.2025 | 52,75 | 53,00 | 52,52 | 52,89 | 1,17% | 1.195.036,00 |
| 19.05.2025 | 51,65 | 52,29 | 51,61 | 52,28 | 1,16% | 1.500.606,00 |
| 16.05.2025 | 50,96 | 51,71 | 50,94 | 51,68 | 1,61% | 2.724.304,00 |
| 15.05.2025 | 50,04 | 50,87 | 49,86 | 50,86 | 3,35% | 2.329.539,00 |
| 14.05.2025 | 50,22 | 50,32 | 48,62 | 49,21 | -1,50% | 2.711.070,00 |
| 13.05.2025 | 50,71 | 50,71 | 49,84 | 49,96 | -2,15% | 2.968.759,00 |
| 12.05.2025 | 49,97 | 51,22 | 49,88 | 51,06 | 2,32% | 2.781.533,00 |
| 09.05.2025 | 50,29 | 50,60 | 49,88 | 49,90 | -4,28% | 2.156.987,00 |
| 08.05.2025 | 52,16 | 52,22 | 51,73 | 52,13 | -0,27% | 1.801.294,00 |
| 07.05.2025 | 52,32 | 52,44 | 51,67 | 52,27 | -1,66% | 2.127.754,00 |
| 06.05.2025 | 54,74 | 54,75 | 53,05 | 53,15 | -2,64% | 3.507.393,00 |
| 05.05.2025 | 55,26 | 55,29 | 54,14 | 54,59 | -1,53% | 1.720.729,00 |
| 02.05.2025 | 55,50 | 55,73 | 55,26 | 55,44 | 2,48% | 2.254.699,00 |
| 01.05.2025 | 55,10 | 55,13 | 53,94 | 54,10 | -1,55% | 1.512.186,00 |
| 30.04.2025 | 55,02 | 55,10 | 54,30 | 54,95 | 2,29% | 1.687.068,00 |
| 29.04.2025 | 53,14 | 53,81 | 52,94 | 53,72 | 1,82% | 2.126.216,00 |
| 28.04.2025 | 52,76 | 53,15 | 52,69 | 52,76 | 0,84% | 2.005.344,00 |
| 25.04.2025 | 52,86 | 52,92 | 52,23 | 52,32 | -2,28% | 5.488.691,00 |
| 24.04.2025 | 52,86 | 53,70 | 52,38 | 53,54 | 0,87% | 4.135.909,00 |
| 23.04.2025 | 52,46 | 53,08 | 52,30 | 53,08 | 2,37% | 3.051.703,00 |
| 22.04.2025 | 51,25 | 52,26 | 51,25 | 51,85 | 1,81% | 4.412.369,00 |
| 21.04.2025 | 51,30 | 51,40 | 50,46 | 50,93 | 0,06% | 2.517.006,00 |
| 17.04.2025 | 51,17 | 51,64 | 50,87 | 50,90 | 0,67% | 2.856.361,00 |
| 16.04.2025 | 51,59 | 51,62 | 50,39 | 50,56 | -0,08% | 6.158.527,00 |
| 15.04.2025 | 51,28 | 51,91 | 50,51 | 50,60 | -2,39% | 5.441.115,00 |
| 14.04.2025 | 51,44 | 52,22 | 51,37 | 51,84 | 0,66% | 2.219.562,00 |
| 11.04.2025 | 50,58 | 51,80 | 50,20 | 51,50 | 3,66% | 3.191.076,00 |
| 10.04.2025 | 50,21 | 50,21 | 48,72 | 49,68 | -2,99% | 2.657.614,00 |
| 09.04.2025 | 48,19 | 51,57 | 47,70 | 51,21 | 2,69% | 6.026.373,00 |
| 08.04.2025 | 51,33 | 51,33 | 49,00 | 49,87 | -1,75% | 4.266.425,00 |
| 07.04.2025 | 50,19 | 52,19 | 49,46 | 50,76 | -2,35% | 3.711.059,00 |
| 04.04.2025 | 53,73 | 53,86 | 51,62 | 51,98 | -4,82% | 3.162.604,00 |
| 03.04.2025 | 55,66 | 55,77 | 54,58 | 54,61 | 1,22% | 1.842.019,00 |
| 02.04.2025 | 53,87 | 54,44 | 53,79 | 53,95 | -0,72% | 1.682.645,00 |
| 01.04.2025 | 55,50 | 55,50 | 54,18 | 54,34 | -2,04% | 2.635.612,00 |