46,005$
-2,18%
Echtzeit-Aktienkurs Sanofi ADS
Bid:
Ask:
Aktienkurse zur Sanofi ADS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 46,76 | 46,94 | 45,98 | 46,01 | -2,21% | 9.128.286,00 |
| 12.02.2026 | 46,93 | 47,85 | 46,71 | 47,05 | -4,47% | 10.640.384,00 |
| 11.02.2026 | 48,49 | 49,42 | 48,15 | 49,25 | 1,27% | 4.849.046,00 |
| 10.02.2026 | 48,84 | 49,10 | 48,62 | 48,63 | 0,70% | 5.307.781,00 |
| 09.02.2026 | 47,83 | 48,45 | 47,66 | 48,29 | 0,96% | 4.784.978,00 |
| 06.02.2026 | 47,46 | 47,95 | 47,35 | 47,83 | 0,72% | 3.867.349,00 |
| 05.02.2026 | 47,63 | 48,00 | 47,43 | 47,49 | -1,23% | 4.015.766,00 |
| 04.02.2026 | 47,77 | 48,60 | 47,77 | 48,08 | 1,23% | 7.045.038,00 |
| 03.02.2026 | 47,52 | 48,21 | 47,20 | 47,50 | 0,48% | 4.335.375,00 |
| 02.02.2026 | 47,69 | 47,85 | 47,23 | 47,27 | 0,49% | 2.944.134,00 |
| 30.01.2026 | 46,91 | 47,24 | 46,58 | 47,04 | 1,82% | 6.022.602,00 |
| 29.01.2026 | 46,32 | 46,40 | 45,79 | 46,20 | 0,94% | 6.128.498,00 |
| 28.01.2026 | 46,52 | 46,65 | 45,70 | 45,77 | -3,62% | 3.520.853,00 |
| 27.01.2026 | 47,55 | 47,89 | 47,37 | 47,49 | 0,34% | 3.098.993,00 |
| 26.01.2026 | 47,24 | 47,74 | 47,00 | 47,33 | 0,28% | 2.460.015,00 |
| 23.01.2026 | 46,27 | 47,25 | 46,10 | 47,20 | 1,51% | 2.211.744,00 |
| 22.01.2026 | 46,28 | 46,86 | 46,20 | 46,50 | 0,74% | 2.516.368,00 |
| 21.01.2026 | 45,79 | 46,45 | 45,75 | 46,16 | 0,93% | 3.036.988,00 |
| 20.01.2026 | 45,43 | 45,98 | 45,26 | 45,74 | -1,84% | 4.431.532,00 |
| 16.01.2026 | 46,93 | 47,03 | 46,49 | 46,59 | -1,85% | 2.640.008,00 |
| 15.01.2026 | 47,58 | 47,64 | 47,10 | 47,47 | -0,88% | 2.405.216,00 |
| 14.01.2026 | 47,85 | 48,17 | 47,75 | 47,89 | 1,46% | 2.538.051,00 |
| 13.01.2026 | 47,77 | 47,87 | 46,68 | 47,20 | -0,84% | 4.254.019,00 |
| 12.01.2026 | 48,89 | 48,90 | 47,55 | 47,60 | -2,92% | 3.341.183,00 |
| 09.01.2026 | 48,78 | 49,34 | 48,78 | 49,03 | 1,87% | 7.029.358,00 |
| 08.01.2026 | 48,32 | 48,47 | 47,93 | 48,13 | -0,50% | 5.040.719,00 |
| 07.01.2026 | 47,88 | 48,74 | 47,82 | 48,37 | 0,42% | 3.017.324,00 |
| 06.01.2026 | 48,13 | 48,68 | 47,56 | 48,17 | 1,37% | 4.231.001,00 |
| 05.01.2026 | 47,85 | 47,85 | 47,17 | 47,52 | -1,47% | 3.614.843,00 |
| 02.01.2026 | 48,32 | 48,48 | 48,15 | 48,23 | -0,47% | 1.390.069,00 |
| 31.12.2025 | 48,57 | 48,75 | 48,45 | 48,46 | -0,57% | 842.421,00 |
| 30.12.2025 | 48,77 | 48,95 | 48,66 | 48,74 | 0,81% | 985.569,00 |
| 29.12.2025 | 48,37 | 48,64 | 48,26 | 48,35 | -0,25% | 1.026.570,00 |
| 26.12.2025 | 48,55 | 48,76 | 48,26 | 48,47 | 0,23% | 1.317.963,00 |
| 24.12.2025 | 48,34 | 48,49 | 48,16 | 48,36 | 0,08% | 807.681,00 |
| 23.12.2025 | 48,38 | 48,74 | 48,22 | 48,32 | 0,60% | 1.731.510,00 |
| 22.12.2025 | 47,96 | 48,08 | 47,75 | 48,03 | -0,31% | 1.819.931,00 |
| 19.12.2025 | 47,71 | 48,45 | 47,70 | 48,18 | 0,42% | 3.069.557,00 |
| 18.12.2025 | 47,90 | 48,23 | 47,88 | 47,98 | -0,33% | 2.841.674,00 |
| 17.12.2025 | 47,63 | 48,41 | 47,60 | 48,14 | 1,52% | 3.084.949,00 |
| 16.12.2025 | 47,92 | 48,00 | 47,19 | 47,42 | -0,84% | 2.308.917,00 |
| 15.12.2025 | 48,33 | 48,61 | 46,97 | 47,82 | -1,77% | 4.944.166,00 |
| 12.12.2025 | 48,95 | 49,08 | 48,53 | 48,68 | -0,37% | 2.252.292,00 |
| 11.12.2025 | 48,62 | 49,24 | 48,62 | 48,86 | 1,20% | 3.132.914,00 |
| 10.12.2025 | 48,01 | 48,39 | 47,83 | 48,28 | 0,94% | 2.898.889,00 |
| 09.12.2025 | 48,15 | 48,53 | 47,80 | 47,83 | -1,28% | 3.075.203,00 |
| 08.12.2025 | 48,65 | 48,72 | 48,22 | 48,45 | -2,18% | 2.617.078,00 |
| 05.12.2025 | 49,71 | 49,73 | 49,20 | 49,53 | 1,29% | 2.342.411,00 |
| 04.12.2025 | 49,51 | 49,57 | 48,89 | 48,90 | -1,59% | 1.983.801,00 |
| 03.12.2025 | 49,63 | 49,91 | 49,59 | 49,69 | -0,32% | 4.261.013,00 |
| 02.12.2025 | 50,42 | 50,43 | 49,68 | 49,85 | -0,24% | 1.497.893,00 |
| 01.12.2025 | 50,26 | 50,42 | 49,88 | 49,97 | 0,18% | 1.985.449,00 |
| 28.11.2025 | 49,80 | 49,93 | 49,62 | 49,88 | -0,30% | 1.193.041,00 |
| 26.11.2025 | 49,61 | 50,09 | 49,50 | 50,03 | -0,50% | 1.650.723,00 |
| 25.11.2025 | 50,02 | 50,61 | 49,25 | 50,28 | 2,24% | 3.844.852,00 |
| 24.11.2025 | 49,52 | 49,89 | 49,14 | 49,18 | -0,91% | 2.699.416,00 |
| 21.11.2025 | 49,52 | 49,75 | 49,34 | 49,63 | 1,51% | 3.336.504,00 |
| 20.11.2025 | 49,76 | 49,93 | 48,73 | 48,89 | -1,33% | 2.499.813,00 |
| 19.11.2025 | 50,39 | 50,52 | 49,29 | 49,55 | -2,19% | 3.766.799,00 |
| 18.11.2025 | 50,69 | 50,94 | 50,48 | 50,66 | -2,11% | 2.145.425,00 |
| 17.11.2025 | 51,78 | 52,67 | 51,71 | 51,75 | -0,75% | 2.312.747,00 |
| 14.11.2025 | 52,11 | 52,43 | 52,00 | 52,14 | -0,38% | 2.194.604,00 |
| 13.11.2025 | 51,99 | 52,68 | 51,96 | 52,34 | 0,81% | 1.420.781,00 |
| 12.11.2025 | 51,96 | 52,44 | 51,90 | 51,92 | 0,44% | 1.294.378,00 |
| 11.11.2025 | 51,21 | 52,15 | 51,18 | 51,69 | 2,05% | 2.074.780,00 |
| 10.11.2025 | 50,00 | 50,68 | 49,98 | 50,65 | 1,99% | 1.712.682,00 |
| 07.11.2025 | 49,48 | 49,69 | 49,33 | 49,66 | 0,34% | 1.706.540,00 |
| 06.11.2025 | 49,23 | 49,68 | 49,06 | 49,49 | 1,00% | 1.482.675,00 |
| 05.11.2025 | 48,63 | 49,32 | 48,54 | 49,00 | -0,22% | 1.960.178,00 |
| 04.11.2025 | 48,77 | 49,80 | 48,67 | 49,11 | -1,90% | 3.276.442,00 |
| 03.11.2025 | 50,45 | 50,54 | 49,94 | 50,06 | -1,03% | 1.568.757,00 |
| 31.10.2025 | 50,69 | 50,88 | 50,19 | 50,58 | -0,71% | 2.177.956,00 |
| 30.10.2025 | 50,93 | 51,33 | 50,84 | 50,94 | 0,51% | 2.785.525,00 |
| 29.10.2025 | 51,42 | 51,64 | 50,54 | 50,68 | -0,74% | 2.981.961,00 |
| 28.10.2025 | 51,05 | 51,38 | 50,56 | 51,06 | -0,68% | 1.600.624,00 |
| 27.10.2025 | 51,40 | 51,70 | 51,11 | 51,41 | -0,45% | 2.208.063,00 |
| 24.10.2025 | 51,70 | 52,20 | 51,25 | 51,64 | 4,28% | 4.635.116,00 |
| 23.10.2025 | 50,14 | 50,41 | 49,43 | 49,52 | -0,94% | 2.787.469,00 |
| 22.10.2025 | 49,97 | 50,48 | 49,74 | 49,99 | 0,66% | 3.463.576,00 |
| 21.10.2025 | 50,14 | 50,29 | 49,66 | 49,66 | -0,14% | 2.782.638,00 |
| 20.10.2025 | 50,05 | 50,51 | 49,69 | 49,73 | -1,76% | 2.485.426,00 |
| 17.10.2025 | 50,14 | 50,72 | 50,14 | 50,62 | 1,20% | 2.124.295,00 |
| 16.10.2025 | 49,56 | 50,33 | 49,52 | 50,02 | 2,21% | 4.979.646,00 |
| 15.10.2025 | 48,55 | 49,16 | 48,54 | 48,94 | -0,57% | 1.492.673,00 |
| 14.10.2025 | 48,67 | 49,23 | 48,60 | 49,22 | 0,86% | 2.074.269,00 |
| 13.10.2025 | 48,34 | 48,81 | 48,26 | 48,80 | 1,48% | 1.351.782,00 |
| 10.10.2025 | 48,98 | 49,01 | 47,85 | 48,09 | -1,50% | 2.583.739,00 |
| 09.10.2025 | 49,18 | 49,43 | 48,58 | 48,82 | 0,04% | 1.981.789,00 |
| 08.10.2025 | 49,11 | 49,34 | 48,78 | 48,80 | -0,80% | 3.915.264,00 |
| 07.10.2025 | 49,56 | 49,63 | 49,03 | 49,20 | -1,04% | 2.067.189,00 |
| 06.10.2025 | 50,12 | 50,54 | 49,67 | 49,71 | -2,28% | 2.969.922,00 |
| 03.10.2025 | 50,52 | 51,04 | 50,28 | 50,87 | 1,46% | 391.502,00 |
| 02.10.2025 | 49,98 | 50,35 | 49,56 | 50,14 | 0,76% | 3.637.825,00 |
| 01.10.2025 | 48,58 | 50,40 | 48,57 | 49,76 | 5,42% | 5.171.056,00 |
| 30.09.2025 | 45,15 | 47,22 | 44,62 | 47,20 | 3,40% | 5.322.481,00 |
| 29.09.2025 | 45,66 | 45,87 | 45,46 | 45,65 | 0,24% | 7.348.321,00 |
| 26.09.2025 | 45,48 | 45,84 | 45,46 | 45,54 | 1,04% | 13.183.223,00 |
| 25.09.2025 | 45,69 | 45,70 | 44,95 | 45,07 | -2,87% | 6.028.700,00 |
| 24.09.2025 | 46,59 | 47,00 | 46,33 | 46,40 | -1,02% | 3.441.372,00 |
| 23.09.2025 | 46,96 | 47,00 | 46,64 | 46,88 | -0,28% | 2.004.580,00 |