49,310$
0,53%
Echtzeit-Aktienkurs Sanofi S.A. (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Sanofi S.A. (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 49,17 | 49,37 | 48,88 | 49,31 | 0,53% | 253.743,00 |
| 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 |
| 31.03.2025 | 54,95 | 55,62 | 54,60 | 55,47 | -0,63% | 1.559.214,00 |
| 28.03.2025 | 55,84 | 56,00 | 55,62 | 55,82 | 1,66% | 2.059.752,00 |
| 27.03.2025 | 54,77 | 55,05 | 54,70 | 54,91 | 0,75% | 1.231.693,00 |
| 26.03.2025 | 54,37 | 54,84 | 53,98 | 54,50 | -1,71% | 2.461.374,00 |
| 25.03.2025 | 56,93 | 56,93 | 55,40 | 55,45 | -0,86% | 3.385.346,00 |
| 24.03.2025 | 56,07 | 56,42 | 55,78 | 55,93 | -1,70% | 1.414.181,00 |
| 21.03.2025 | 57,41 | 57,60 | 56,62 | 56,90 | -1,54% | 1.950.466,00 |
| 20.03.2025 | 58,02 | 58,16 | 57,18 | 57,79 | -1,38% | 2.002.405,00 |
| 19.03.2025 | 59,13 | 59,13 | 58,21 | 58,60 | -0,86% | 3.248.869,00 |
| 18.03.2025 | 58,94 | 59,17 | 58,72 | 59,11 | 0,32% | 3.381.101,00 |
| 17.03.2025 | 58,33 | 59,05 | 58,29 | 58,92 | 2,03% | 3.512.882,00 |
| 14.03.2025 | 57,88 | 57,93 | 57,56 | 57,75 | 0,00% | 1.757.649,00 |
| 13.03.2025 | 57,37 | 57,86 | 57,34 | 57,75 | 0,10% | 2.974.480,00 |
| 12.03.2025 | 58,07 | 58,07 | 57,44 | 57,69 | -1,79% | 2.682.295,00 |
| 11.03.2025 | 59,85 | 59,88 | 58,36 | 58,74 | -1,04% | 1.886.915,00 |
| 10.03.2025 | 59,85 | 60,12 | 58,87 | 59,36 | 0,19% | 3.099.804,00 |
| 07.03.2025 | 59,14 | 59,66 | 58,97 | 59,25 | -0,29% | 3.783.363,00 |
| 06.03.2025 | 58,93 | 59,72 | 58,80 | 59,42 | 0,46% | 5.019.224,00 |
| 05.03.2025 | 58,27 | 59,19 | 58,25 | 59,15 | 2,48% | 3.502.296,00 |
| 04.03.2025 | 57,35 | 57,84 | 57,09 | 57,72 | 2,07% | 4.430.247,00 |
| 03.03.2025 | 56,27 | 56,81 | 56,27 | 56,55 | 3,82% | 4.313.587,00 |
| 28.02.2025 | 54,24 | 54,53 | 54,06 | 54,47 | 0,57% | 1.597.658,00 |
| 27.02.2025 | 54,45 | 54,60 | 54,09 | 54,16 | -1,44% | 1.745.210,00 |
| 26.02.2025 | 54,60 | 55,20 | 54,57 | 54,95 | 0,11% | 1.823.107,00 |
| 25.02.2025 | 54,63 | 55,00 | 54,27 | 54,89 | 2,14% | 2.338.817,00 |
| 24.02.2025 | 54,01 | 54,12 | 53,69 | 53,74 | -1,32% | 1.752.807,00 |
| 21.02.2025 | 54,03 | 54,51 | 53,93 | 54,46 | 0,61% | 1.424.158,00 |
| 20.02.2025 | 53,60 | 54,25 | 53,60 | 54,13 | 0,99% | 1.144.366,00 |
| 19.02.2025 | 53,66 | 53,75 | 53,46 | 53,60 | -0,65% | 2.116.912,00 |
| 18.02.2025 | 54,10 | 54,36 | 53,83 | 53,95 | -1,01% | 2.081.342,00 |
| 14.02.2025 | 54,77 | 54,77 | 54,06 | 54,50 | 0,94% | 1.806.439,00 |
| 13.02.2025 | 54,68 | 55,04 | 53,97 | 53,99 | -1,04% | 1.985.377,00 |
| 12.02.2025 | 53,87 | 54,87 | 53,76 | 54,56 | 1,22% | 1.834.882,00 |
| 11.02.2025 | 53,40 | 54,00 | 53,31 | 53,90 | 1,16% | 1.328.310,00 |
| 10.02.2025 | 53,44 | 53,64 | 53,20 | 53,28 | -0,13% | 1.540.892,00 |
| 07.02.2025 | 53,56 | 53,61 | 53,17 | 53,35 | 0,91% | 2.332.094,00 |