42,380$
-0,98%
Echtzeit-Aktienkurs Sanofi S.A. (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Sanofi S.A. (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 42,56 | 42,75 | 42,37 | 42,37 | -1,03% | 2.472.706,00 |
| 02.06.2026 | 42,73 | 42,84 | 42,28 | 42,81 | -0,35% | 1.950.705,00 |
| 01.06.2026 | 43,53 | 43,60 | 42,92 | 42,96 | -1,63% | 2.532.872,00 |
| 29.05.2026 | 44,02 | 44,13 | 43,64 | 43,67 | -1,38% | 2.426.341,00 |
| 28.05.2026 | 43,91 | 44,55 | 43,91 | 44,28 | -0,25% | 2.133.410,00 |
| 27.05.2026 | 44,52 | 44,95 | 44,37 | 44,39 | 0,55% | 2.033.157,00 |
| 26.05.2026 | 44,61 | 44,62 | 44,13 | 44,15 | -0,33% | 2.351.152,00 |
| 22.05.2026 | 44,84 | 45,12 | 44,24 | 44,29 | -1,40% | 2.763.267,00 |
| 21.05.2026 | 44,78 | 45,12 | 44,56 | 44,92 | 0,56% | 2.192.015,00 |
| 20.05.2026 | 44,50 | 44,83 | 44,30 | 44,67 | 2,57% | 2.736.801,00 |
| 19.05.2026 | 43,45 | 43,73 | 43,30 | 43,55 | 0,02% | 2.250.835,00 |
| 18.05.2026 | 43,08 | 43,60 | 43,02 | 43,54 | 1,99% | 2.427.857,00 |
| 15.05.2026 | 43,02 | 43,21 | 42,67 | 42,69 | -0,39% | 2.689.689,00 |
| 14.05.2026 | 42,81 | 42,90 | 42,50 | 42,86 | 1,00% | 1.752.110,00 |
| 13.05.2026 | 42,48 | 42,99 | 42,33 | 42,43 | -1,00% | 3.082.866,00 |
| 12.05.2026 | 42,81 | 43,05 | 42,56 | 42,86 | 0,85% | 4.205.501,00 |
| 11.05.2026 | 43,48 | 43,61 | 42,44 | 42,50 | -1,87% | 5.056.345,00 |
| 08.05.2026 | 43,11 | 43,31 | 42,78 | 43,31 | 0,32% | 2.515.814,00 |
| 07.05.2026 | 43,57 | 43,79 | 43,12 | 43,17 | -1,37% | 1.773.767,00 |
| 06.05.2026 | 43,62 | 43,96 | 43,59 | 43,77 | 0,91% | 1.769.910,00 |
| 05.05.2026 | 43,37 | 43,54 | 43,10 | 43,38 | 0,06% | 2.223.648,00 |
| 04.05.2026 | 43,50 | 43,81 | 43,15 | 43,35 | -5,92% | 2.847.134,00 |
| 01.05.2026 | 46,63 | 46,98 | 46,07 | 46,08 | -1,05% | 2.284.402,00 |
| 30.04.2026 | 45,99 | 46,90 | 45,96 | 46,57 | 1,15% | 2.272.777,00 |
| 29.04.2026 | 45,67 | 46,17 | 45,43 | 46,04 | 0,20% | 2.765.853,00 |
| 28.04.2026 | 46,20 | 46,26 | 45,88 | 45,95 | 0,11% | 2.644.754,00 |
| 27.04.2026 | 46,41 | 46,86 | 45,87 | 45,90 | -1,88% | 2.609.059,00 |
| 24.04.2026 | 47,37 | 47,50 | 46,72 | 46,78 | -1,58% | 2.929.204,00 |
| 23.04.2026 | 48,51 | 48,60 | 47,34 | 47,53 | 1,26% | 5.352.851,00 |
| 22.04.2026 | 47,53 | 47,53 | 46,85 | 46,94 | -0,36% | 2.848.850,00 |
| 21.04.2026 | 47,68 | 47,77 | 47,08 | 47,11 | -1,83% | 2.541.271,00 |
| 20.04.2026 | 47,96 | 48,34 | 47,78 | 47,99 | -0,15% | 1.996.996,00 |
| 17.04.2026 | 48,47 | 48,59 | 48,05 | 48,06 | 0,71% | 2.246.101,00 |
| 16.04.2026 | 47,84 | 47,94 | 47,41 | 47,72 | -0,60% | 2.167.348,00 |
| 15.04.2026 | 48,19 | 48,33 | 47,68 | 48,01 | 0,78% | 3.509.927,00 |
| 14.04.2026 | 47,18 | 47,80 | 47,15 | 47,64 | 1,45% | 2.057.421,00 |
| 13.04.2026 | 46,35 | 47,04 | 46,06 | 46,96 | 0,43% | 3.562.863,00 |
| 10.04.2026 | 47,57 | 47,59 | 46,64 | 46,76 | -0,60% | 2.230.537,00 |
| 09.04.2026 | 46,73 | 47,46 | 46,49 | 47,04 | -0,22% | 2.635.817,00 |
| 08.04.2026 | 47,15 | 47,24 | 46,88 | 47,15 | 0,67% | 4.361.139,00 |
| 07.04.2026 | 47,10 | 47,10 | 46,41 | 46,83 | -1,62% | 2.478.170,00 |
| 06.04.2026 | 47,95 | 48,03 | 47,54 | 47,60 | -0,61% | 1.463.459,00 |
| 02.04.2026 | 47,48 | 47,96 | 47,29 | 47,89 | 0,34% | 1.518.953,00 |
| 01.04.2026 | 47,91 | 48,22 | 47,66 | 47,73 | -0,93% | 2.587.896,00 |
| 31.03.2026 | 47,54 | 48,35 | 47,40 | 48,18 | 3,15% | 3.129.164,00 |
| 30.03.2026 | 46,67 | 46,97 | 46,48 | 46,71 | -0,15% | 2.308.794,00 |
| 27.03.2026 | 47,52 | 47,83 | 46,76 | 46,78 | 0,34% | 3.684.845,00 |
| 26.03.2026 | 46,33 | 47,15 | 46,25 | 46,62 | 1,28% | 2.216.519,00 |
| 25.03.2026 | 45,92 | 46,40 | 45,75 | 46,03 | 1,97% | 1.850.326,00 |
| 24.03.2026 | 44,57 | 45,19 | 44,51 | 45,14 | 0,83% | 2.288.013,00 |
| 23.03.2026 | 44,86 | 45,26 | 44,49 | 44,77 | 0,38% | 3.107.326,00 |
| 20.03.2026 | 45,28 | 45,45 | 44,36 | 44,60 | -1,68% | 4.788.431,00 |
| 19.03.2026 | 44,22 | 45,52 | 44,22 | 45,36 | 3,75% | 6.941.566,00 |
| 18.03.2026 | 43,76 | 44,05 | 43,32 | 43,72 | -0,77% | 4.394.999,00 |
| 17.03.2026 | 44,53 | 44,59 | 44,04 | 44,06 | 0,18% | 3.206.970,00 |
| 16.03.2026 | 43,95 | 44,16 | 43,79 | 43,98 | 0,87% | 2.386.845,00 |
| 13.03.2026 | 43,90 | 44,14 | 43,49 | 43,60 | -0,07% | 2.764.838,00 |
| 12.03.2026 | 44,06 | 44,32 | 43,62 | 43,63 | -0,71% | 7.540.407,00 |
| 11.03.2026 | 44,07 | 44,22 | 43,79 | 43,94 | -0,07% | 2.709.300,00 |
| 10.03.2026 | 44,61 | 44,71 | 43,88 | 43,97 | -0,86% | 3.140.851,00 |
| 09.03.2026 | 43,66 | 44,46 | 43,34 | 44,35 | -0,45% | 4.223.151,00 |
| 06.03.2026 | 44,08 | 44,63 | 44,00 | 44,55 | -1,00% | 6.144.617,00 |
| 05.03.2026 | 45,18 | 45,34 | 44,71 | 45,00 | -2,64% | 4.470.377,00 |
| 04.03.2026 | 46,45 | 46,46 | 45,94 | 46,22 | -0,54% | 4.046.675,00 |
| 03.03.2026 | 46,71 | 46,87 | 46,00 | 46,47 | -2,50% | 4.363.750,00 |
| 02.03.2026 | 47,95 | 48,07 | 47,43 | 47,66 | -2,06% | 3.977.367,00 |
| 27.02.2026 | 47,95 | 48,75 | 47,92 | 48,66 | 0,64% | 7.177.449,00 |
| 26.02.2026 | 47,52 | 48,36 | 47,38 | 48,35 | 1,60% | 5.571.484,00 |
| 25.02.2026 | 47,65 | 47,74 | 47,34 | 47,59 | 0,59% | 2.490.577,00 |
| 24.02.2026 | 47,75 | 47,96 | 47,30 | 47,31 | 0,19% | 5.046.664,00 |
| 23.02.2026 | 47,10 | 47,74 | 47,10 | 47,22 | 0,98% | 4.154.645,00 |
| 20.02.2026 | 46,78 | 47,07 | 46,51 | 46,76 | -1,31% | 2.755.838,00 |
| 19.02.2026 | 46,46 | 47,39 | 46,12 | 47,38 | 2,69% | 4.652.283,00 |
| 18.02.2026 | 46,22 | 46,29 | 45,84 | 46,14 | -0,62% | 4.130.995,00 |
| 17.02.2026 | 46,27 | 46,79 | 46,00 | 46,43 | 0,91% | 5.373.752,00 |
| 13.02.2026 | 46,76 | 46,94 | 45,98 | 46,01 | -2,17% | 9.128.286,00 |
| 12.02.2026 | 46,93 | 47,85 | 46,71 | 47,03 | -4,51% | 10.750.321,00 |
| 11.02.2026 | 48,49 | 49,42 | 48,15 | 49,25 | 1,27% | 5.109.048,00 |
| 10.02.2026 | 48,84 | 49,10 | 48,62 | 48,63 | 0,75% | 5.460.861,00 |
| 09.02.2026 | 47,83 | 48,45 | 47,66 | 48,27 | 0,92% | 4.785.400,00 |
| 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% | 4.231.701,00 |
| 04.02.2026 | 47,77 | 48,60 | 47,77 | 48,08 | 1,24% | 7.191.212,00 |
| 03.02.2026 | 47,52 | 48,23 | 47,20 | 47,49 | 0,47% | 4.407.615,00 |
| 02.02.2026 | 47,69 | 47,85 | 47,23 | 47,27 | 0,49% | 2.944.396,00 |
| 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% | 6.145.915,00 |
| 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% | 3.407.031,00 |
| 26.01.2026 | 47,24 | 47,74 | 47,00 | 47,33 | 0,28% | 2.460.126,00 |
| 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 | 0,69% | 2.516.482,00 |
| 21.01.2026 | 45,79 | 46,45 | 45,75 | 46,18 | 0,96% | 3.087.721,00 |
| 20.01.2026 | 45,43 | 45,98 | 45,25 | 45,74 | -1,82% | 4.499.052,00 |
| 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% | 2.472.334,00 |
| 14.01.2026 | 47,85 | 48,17 | 47,75 | 47,89 | 1,46% | 2.538.537,00 |
| 13.01.2026 | 47,77 | 47,87 | 46,68 | 47,20 | -0,84% | 4.257.565,00 |
| 12.01.2026 | 48,89 | 48,90 | 47,55 | 47,60 | -2,92% | 3.341.879,00 |
| 09.01.2026 | 48,78 | 49,34 | 48,78 | 49,03 | 1,87% | 7.029.358,00 |