Deutsche Märkte schließen in 5 Stunden 44 Minuten

Sanofi (SNY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
38,40-0,73 (-1,87%)
Börsenschluss: 04:00PM EDT
37,31 -1,09 (-2,84%)
Vorbörslich: 05:41AM EDT
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 202238,3938,8238,0138,4038,403.399.900
22. Sept. 202239,0539,2538,7039,1339,133.009.600
21. Sept. 202239,4439,4438,6638,7638,762.316.500
20. Sept. 202239,8640,2039,6939,9439,941.365.200
19. Sept. 202240,3240,6440,0640,5940,591.764.500
16. Sept. 202240,3141,0740,3140,8240,821.601.100
15. Sept. 202240,5240,8640,4740,6740,672.210.000
14. Sept. 202240,3640,5439,8840,0540,051.782.900
13. Sept. 202240,9341,0040,4640,5340,531.451.000
12. Sept. 202241,2841,7541,2741,4941,491.396.300
09. Sept. 202240,7840,9640,5940,8040,801.138.100
08. Sept. 202239,8540,3139,6640,0840,082.086.300
07. Sept. 202239,9340,5939,8840,4740,472.540.700
06. Sept. 202239,8640,0139,4939,5939,592.419.100
02. Sept. 202240,4640,9240,0340,0840,081.809.800
01. Sept. 202240,3840,5640,1440,4040,402.002.600
31. Aug. 202241,6141,7741,0341,0341,031.729.900
30. Aug. 202241,1941,6341,1141,2441,242.406.500
29. Aug. 202241,0241,0940,6640,7040,702.937.900
26. Aug. 202241,5641,6440,6840,8240,825.433.700
25. Aug. 202240,1240,5339,8540,4940,493.473.200
24. Aug. 202240,3740,6040,2040,5840,582.608.500
23. Aug. 202240,9841,1040,5840,7240,722.298.600
22. Aug. 202241,2241,3440,7340,9640,964.438.000
19. Aug. 202240,9741,5440,9041,2741,274.010.100
18. Aug. 202241,5041,5440,9241,1941,194.301.900
17. Aug. 202242,1842,6241,2942,1842,1811.000.000
16. Aug. 202243,6844,8943,4444,8144,813.766.500
15. Aug. 202243,7244,1043,1343,8343,833.066.400
12. Aug. 202243,9744,5943,7344,3744,374.732.300
11. Aug. 202242,0244,2741,9843,4243,4221.753.500
10. Aug. 202246,8646,9343,2045,2045,209.931.900
09. Aug. 202248,7948,9548,6048,6648,662.725.800
08. Aug. 202249,1649,5448,9949,0849,081.410.000
05. Aug. 202249,1949,7949,1749,7149,71860.500
04. Aug. 202249,4549,5249,0249,1849,181.036.800
03. Aug. 202249,4849,5448,8348,8448,841.794.500
02. Aug. 202249,5549,8448,7248,8048,801.522.900
01. Aug. 202249,0149,2948,5348,9048,902.786.700
29. Juli 202250,0050,0949,2549,7049,702.297.500
28. Juli 202250,5750,9449,9850,9250,922.712.300
27. Juli 202250,1651,0049,8550,9250,921.317.300
26. Juli 202250,2350,7250,1950,3550,351.088.100
25. Juli 202250,4250,4649,9550,3150,312.655.100
22. Juli 202249,4649,9249,4049,8349,831.402.800
21. Juli 202249,1849,9649,1349,9649,961.649.200
20. Juli 202250,9650,9849,8749,8949,891.435.600
19. Juli 202251,2851,7051,0951,6051,60986.300
18. Juli 202250,9451,1050,0250,1550,151.129.000
15. Juli 202249,7750,5949,6850,4850,481.485.500
14. Juli 202248,9449,5348,6449,4649,461.207.500
13. Juli 202249,3650,0849,3649,8149,812.167.900
12. Juli 202250,1350,4650,0050,1750,171.965.800
11. Juli 202250,1650,6950,1550,2950,291.047.500
08. Juli 202250,0750,5849,9450,1650,161.356.200
07. Juli 202250,1050,4249,9650,2250,221.576.800
06. Juli 202249,8550,1249,5750,0450,042.225.800
05. Juli 202250,0550,2849,5650,1850,181.491.500
01. Juli 202250,3151,0150,1751,0151,017.623.100
30. Juni 202250,2050,6549,8150,0350,036.815.100
29. Juni 202252,6352,8852,4552,6752,671.813.800
28. Juni 202252,5752,6051,8852,1452,14985.700
27. Juni 202252,8653,0152,4652,6052,601.745.400
24. Juni 202252,3953,5552,1653,4253,424.596.200
23. Juni 202250,4050,7250,2150,4250,421.540.000
22. Juni 202249,7250,6849,7050,2350,231.559.500
21. Juni 202249,9750,1749,4249,4949,491.456.500
17. Juni 202249,1849,6049,0149,2049,202.288.000
16. Juni 202248,7349,4848,5049,2849,282.660.000
15. Juni 202248,8649,2348,4048,9948,992.085.000
14. Juni 202249,4849,6148,8249,1249,121.299.200
13. Juni 202250,1550,3549,8349,9249,922.077.300
10. Juni 202250,9951,2750,7150,9150,911.217.300
09. Juni 202252,6952,9451,9651,9851,981.276.400
08. Juni 202253,1453,3952,8352,8852,882.356.800
07. Juni 202253,2253,7853,2253,6953,692.318.100
06. Juni 202253,9654,0253,1953,2053,202.642.800
03. Juni 202253,5653,7053,3353,5353,531.816.200
02. Juni 202253,7253,7253,0553,4453,443.103.100
01. Juni 202253,7153,8052,7953,2153,212.543.500
31. Mai 202253,0053,7352,7353,2553,255.705.600
27. Mai 202254,8855,2154,6455,1555,153.652.700
26. Mai 202255,3655,7355,2755,5055,501.883.800
26. Mai 20220.297 Dividende
25. Mai 202255,6255,9555,5655,8555,552.675.800
24. Mai 202255,5356,3855,5356,2955,993.023.800
23. Mai 202254,8955,8854,8155,4355,143.322.100
20. Mai 202254,0454,5753,7854,4054,111.938.700
19. Mai 202252,7953,4952,7753,0652,782.017.900
18. Mai 202253,4153,4152,3852,3952,111.012.800
17. Mai 202252,8053,1452,6052,9052,621.750.500
16. Mai 202252,0452,6451,8852,5652,281.333.700
13. Mai 202251,7352,4451,6952,0351,752.022.500
12. Mai 202250,9751,2850,7551,2250,953.439.100
11. Mai 202251,4652,2950,6650,7250,452.593.300
10. Mai 202251,5552,3251,5452,1751,894.041.600
09. Mai 202250,9851,7850,8050,9250,651.865.800
06. Mai 202251,3552,3351,1151,4051,132.741.200
05. Mai 202251,7652,1351,0751,4851,212.403.300
04. Mai 202251,4452,5351,1052,4952,212.344.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...