48,430$
0,95%
Echtzeit-Aktienkurs Sanofi S.A. (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Sanofi S.A. (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 47,86 | 48,53 | 47,86 | 48,43 | 0,95% | 497.857,00 |
| 21.11.2024 | 47,66 | 48,04 | 47,57 | 47,98 | 0,41% | 271.446,00 |
| 20.11.2024 | 47,95 | 48,03 | 47,61 | 47,78 | -0,46% | 1.261.379,00 |
| 19.11.2024 | 47,98 | 48,21 | 47,84 | 48,00 | -1,05% | 2.462.851,00 |
| 18.11.2024 | 47,99 | 48,67 | 47,94 | 48,51 | 1,13% | 2.201.535,00 |
| 15.11.2024 | 47,88 | 48,18 | 47,46 | 47,97 | 0,31% | 3.651.145,00 |
| 14.11.2024 | 49,60 | 50,09 | 47,57 | 47,82 | -3,45% | 2.972.546,00 |
| 13.11.2024 | 49,81 | 49,83 | 49,21 | 49,53 | -1,24% | 1.680.634,00 |
| 12.11.2024 | 50,43 | 50,45 | 50,08 | 50,15 | -0,91% | 2.709.798,00 |
| 11.11.2024 | 51,08 | 51,17 | 50,55 | 50,61 | -1,38% | 2.059.279,00 |
| 08.11.2024 | 51,52 | 51,62 | 51,18 | 51,32 | -0,79% | 1.283.694,00 |
| 07.11.2024 | 51,48 | 51,78 | 51,37 | 51,73 | 0,92% | 1.388.642,00 |
| 06.11.2024 | 51,47 | 51,74 | 50,85 | 51,26 | -3,01% | 2.894.076,00 |
| 05.11.2024 | 52,53 | 52,91 | 52,39 | 52,85 | -0,17% | 851.690,00 |
| 04.11.2024 | 53,54 | 53,56 | 52,80 | 52,94 | -0,62% | 1.227.305,00 |
| 01.11.2024 | 53,77 | 53,77 | 53,10 | 53,27 | 0,74% | 1.381.542,00 |
| 31.10.2024 | 52,92 | 53,01 | 52,40 | 52,88 | -1,07% | 1.324.921,00 |
| 30.10.2024 | 53,32 | 53,72 | 53,30 | 53,45 | -0,74% | 2.196.887,00 |
| 29.10.2024 | 54,53 | 54,59 | 53,67 | 53,85 | -0,94% | 1.816.592,00 |
| 28.10.2024 | 54,18 | 54,66 | 53,99 | 54,36 | 0,04% | 3.204.576,00 |
| 25.10.2024 | 53,90 | 54,44 | 53,43 | 54,34 | 4,40% | 3.251.878,00 |
| 24.10.2024 | 53,22 | 53,23 | 50,00 | 52,05 | -1,59% | 3.303.305,00 |
| 23.10.2024 | 53,18 | 53,41 | 52,89 | 52,89 | -0,69% | 2.380.773,00 |
| 22.10.2024 | 53,05 | 53,70 | 52,98 | 53,26 | -0,75% | 1.698.959,00 |
| 21.10.2024 | 54,55 | 54,65 | 53,51 | 53,66 | -2,31% | 2.239.612,00 |
| 18.10.2024 | 54,57 | 55,04 | 54,33 | 54,93 | 0,13% | 1.196.674,00 |
| 17.10.2024 | 54,56 | 55,02 | 54,38 | 54,86 | 0,77% | 1.050.936,00 |
| 16.10.2024 | 54,68 | 55,12 | 54,30 | 54,44 | -0,24% | 1.515.826,00 |
| 15.10.2024 | 54,01 | 54,93 | 53,84 | 54,57 | -0,64% | 2.260.582,00 |
| 14.10.2024 | 55,24 | 55,50 | 54,88 | 54,92 | -0,07% | 1.843.635,00 |
| 11.10.2024 | 54,91 | 55,03 | 54,61 | 54,96 | 0,34% | 1.574.633,00 |
| 10.10.2024 | 55,43 | 55,47 | 54,65 | 54,78 | -0,68% | 1.388.349,00 |
| 09.10.2024 | 54,90 | 56,15 | 54,87 | 55,15 | 0,57% | 2.484.154,00 |
| 08.10.2024 | 55,17 | 55,22 | 54,80 | 54,84 | 0,11% | 1.384.187,00 |
| 07.10.2024 | 55,05 | 55,36 | 54,69 | 54,78 | -1,24% | 1.656.789,00 |
| 04.10.2024 | 55,63 | 56,03 | 55,33 | 55,47 | -0,10% | 3.077.855,00 |
| 03.10.2024 | 55,87 | 55,87 | 54,94 | 55,53 | -1,29% | 1.686.447,00 |
| 02.10.2024 | 56,75 | 56,78 | 56,04 | 56,25 | -1,85% | 1.581.060,00 |
| 01.10.2024 | 57,55 | 57,97 | 57,18 | 57,31 | -0,60% | 1.009.783,00 |
| 30.09.2024 | 57,83 | 57,88 | 57,31 | 57,66 | 0,01% | 1.333.854,00 |
| 27.09.2024 | 57,16 | 57,91 | 57,09 | 57,65 | 1,14% | 2.070.183,00 |
| 26.09.2024 | 56,74 | 57,18 | 56,66 | 57,00 | 0,62% | 1.223.628,00 |
| 25.09.2024 | 57,40 | 57,49 | 56,43 | 56,65 | -1,70% | 1.376.442,00 |
| 24.09.2024 | 57,32 | 57,81 | 57,21 | 57,63 | 0,35% | 959.816,00 |
| 23.09.2024 | 57,75 | 57,85 | 57,27 | 57,43 | -0,35% | 1.567.211,00 |
| 20.09.2024 | 57,95 | 57,96 | 57,47 | 57,63 | -1,08% | 1.943.039,00 |
| 19.09.2024 | 57,80 | 58,30 | 57,53 | 58,26 | 1,37% | 1.403.465,00 |
| 18.09.2024 | 57,28 | 57,53 | 57,07 | 57,47 | 0,98% | 1.304.094,00 |
| 17.09.2024 | 57,33 | 57,37 | 56,69 | 56,91 | -0,73% | 1.905.294,00 |
| 16.09.2024 | 57,47 | 57,61 | 57,28 | 57,33 | 0,35% | 1.352.490,00 |
| 13.09.2024 | 57,12 | 57,30 | 56,94 | 57,13 | 0,69% | 2.186.160,00 |
| 12.09.2024 | 56,99 | 57,07 | 56,59 | 56,74 | -1,24% | 3.673.121,00 |
| 11.09.2024 | 58,10 | 58,15 | 57,35 | 57,45 | -1,17% | 1.600.834,00 |
| 10.09.2024 | 58,19 | 58,27 | 57,88 | 58,13 | -0,65% | 964.862,00 |
| 09.09.2024 | 58,08 | 58,71 | 57,98 | 58,51 | 1,35% | 907.251,00 |
| 06.09.2024 | 58,53 | 58,68 | 57,59 | 57,73 | -0,89% | 1.660.218,00 |
| 05.09.2024 | 58,59 | 58,73 | 58,15 | 58,25 | -0,48% | 1.170.809,00 |
| 04.09.2024 | 58,04 | 58,97 | 57,99 | 58,53 | 1,77% | 1.992.804,00 |
| 03.09.2024 | 57,79 | 57,93 | 57,36 | 57,51 | 2,22% | 3.328.737,00 |
| 30.08.2024 | 56,24 | 56,39 | 55,80 | 56,26 | -0,12% | 1.669.692,00 |
| 29.08.2024 | 56,20 | 56,36 | 55,98 | 56,33 | 0,39% | 1.338.600,00 |
| 28.08.2024 | 56,12 | 56,38 | 55,87 | 56,11 | -0,37% | 721.683,00 |
| 27.08.2024 | 56,36 | 56,56 | 56,16 | 56,32 | 0,09% | 935.912,00 |
| 26.08.2024 | 56,23 | 56,57 | 56,10 | 56,27 | 0,11% | 978.079,00 |
| 23.08.2024 | 55,72 | 56,32 | 55,56 | 56,21 | 1,77% | 2.181.368,00 |
| 22.08.2024 | 55,17 | 55,29 | 54,90 | 55,23 | 0,02% | 1.559.817,00 |
| 21.08.2024 | 55,00 | 55,40 | 54,89 | 55,22 | 0,80% | 1.911.590,00 |
| 20.08.2024 | 54,64 | 54,89 | 54,53 | 54,78 | 0,48% | 688.410,00 |
| 19.08.2024 | 54,19 | 54,68 | 54,13 | 54,52 | 0,83% | 1.269.977,00 |
| 16.08.2024 | 54,09 | 54,33 | 53,93 | 54,07 | 0,12% | 1.439.104,00 |
| 15.08.2024 | 53,69 | 54,12 | 53,50 | 54,01 | 0,89% | 1.250.788,00 |
| 14.08.2024 | 53,43 | 53,94 | 53,15 | 53,53 | -0,09% | 1.621.769,00 |
| 13.08.2024 | 52,92 | 53,58 | 52,91 | 53,58 | 2,68% | 1.527.280,00 |
| 12.08.2024 | 52,51 | 52,53 | 52,09 | 52,18 | -0,36% | 1.442.168,00 |
| 09.08.2024 | 52,30 | 52,77 | 52,23 | 52,37 | 0,50% | 1.874.677,00 |
| 08.08.2024 | 51,81 | 52,41 | 51,68 | 52,11 | 0,60% | 1.617.159,00 |
| 07.08.2024 | 51,39 | 52,18 | 51,30 | 51,80 | 1,55% | 1.706.983,00 |
| 06.08.2024 | 50,59 | 51,31 | 50,47 | 51,01 | -0,84% | 1.576.206,00 |
| 05.08.2024 | 52,04 | 52,17 | 51,43 | 51,44 | -3,03% | 1.792.928,00 |
| 02.08.2024 | 53,24 | 53,42 | 52,20 | 53,05 | 2,69% | 2.499.226,00 |
| 01.08.2024 | 51,08 | 51,74 | 50,91 | 51,66 | -0,29% | 2.121.327,00 |
| 31.07.2024 | 51,70 | 51,90 | 51,49 | 51,81 | 0,23% | 1.783.207,00 |
| 30.07.2024 | 51,93 | 51,95 | 51,37 | 51,69 | -0,77% | 1.889.149,00 |
| 29.07.2024 | 51,99 | 52,13 | 51,37 | 52,09 | -0,59% | 2.889.077,00 |
| 26.07.2024 | 52,67 | 52,85 | 52,37 | 52,40 | -1,32% | 1.994.568,00 |
| 25.07.2024 | 52,70 | 53,37 | 52,56 | 53,10 | 3,73% | 4.597.922,00 |
| 24.07.2024 | 50,48 | 51,27 | 50,35 | 51,19 | 1,51% | 1.470.687,00 |
| 23.07.2024 | 50,57 | 50,58 | 50,23 | 50,43 | -1,23% | 1.140.800,00 |
| 22.07.2024 | 50,97 | 51,27 | 50,87 | 51,06 | 0,87% | 2.125.045,00 |
| 19.07.2024 | 50,18 | 50,64 | 50,02 | 50,62 | 0,52% | 2.087.312,00 |
| 18.07.2024 | 50,38 | 50,57 | 50,22 | 50,36 | 0,30% | 2.758.675,00 |
| 17.07.2024 | 49,76 | 50,49 | 49,76 | 50,21 | 0,32% | 1.853.045,00 |
| 16.07.2024 | 50,02 | 50,24 | 49,85 | 50,05 | -0,21% | 1.531.525,00 |
| 15.07.2024 | 50,94 | 50,95 | 50,12 | 50,16 | -2,29% | 1.307.052,00 |
| 12.07.2024 | 51,39 | 51,76 | 51,21 | 51,33 | 0,23% | 1.616.311,00 |
| 11.07.2024 | 51,43 | 51,54 | 50,86 | 51,21 | 0,35% | 1.735.438,00 |
| 10.07.2024 | 50,36 | 51,08 | 50,32 | 51,03 | 1,92% | 3.369.300,00 |
| 09.07.2024 | 49,68 | 50,13 | 49,61 | 50,07 | -0,34% | 2.809.766,00 |
| 08.07.2024 | 50,13 | 50,37 | 49,94 | 50,24 | 1,17% | 2.636.395,00 |
| 05.07.2024 | 49,39 | 49,77 | 48,99 | 49,66 | 1,64% | 2.902.442,00 |