Deutsche Märkte geschlossen

Sanofi (SNY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
48,57+0,08 (+0,16%)
Börsenschluss: 04:00PM EST
48,75 +0,18 (+0,37%)
Nachbörse: 04:43PM EST
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Jan. 202348,9749,0948,4848,5748,571.546.229
27. Jan. 202348,5048,8048,3348,4948,491.063.000
26. Jan. 202349,1649,1748,6648,8148,812.238.800
25. Jan. 202348,6249,0548,6148,8948,891.688.600
24. Jan. 202348,5648,6048,2448,5348,533.687.300
23. Jan. 202348,8348,9548,5648,6348,632.880.500
20. Jan. 202349,2249,2948,9349,0849,081.540.800
19. Jan. 202349,3249,8748,9249,4449,442.272.000
18. Jan. 202349,7449,7949,1649,1649,161.443.300
17. Jan. 202349,8249,9349,5649,8349,832.180.800
13. Jan. 202349,2449,6449,2349,2749,272.163.300
12. Jan. 202348,3849,4248,0549,3549,353.123.700
11. Jan. 202348,5548,8848,2148,7448,744.722.600
10. Jan. 202348,3948,9048,2348,8248,823.560.200
09. Jan. 202348,6648,9648,2348,5148,514.367.100
06. Jan. 202347,7448,4547,5348,1448,141.964.100
05. Jan. 202347,7647,8847,3847,7547,752.483.000
04. Jan. 202349,2549,3048,5448,7448,742.013.800
03. Jan. 202348,4049,0848,3449,0049,002.095.000
30. Dez. 202248,2148,5747,8848,4348,431.302.700
29. Dez. 202248,3548,6248,2548,5548,551.198.700
28. Dez. 202248,0548,2447,7147,8047,80869.200
27. Dez. 202248,3248,4447,9548,1248,121.387.200
23. Dez. 202248,0748,5747,9048,5248,521.403.000
22. Dez. 202248,1848,4247,9348,1948,191.461.000
21. Dez. 202248,2648,7447,9948,2748,272.254.100
20. Dez. 202247,0147,4046,9847,1647,161.569.000
19. Dez. 202246,9847,2846,8246,9846,982.139.300
16. Dez. 202246,5247,0546,2446,9846,982.902.300
15. Dez. 202247,5647,7547,1047,1647,161.984.500
14. Dez. 202247,6448,1947,3347,9547,951.785.700
13. Dez. 202247,4747,7446,9847,0447,042.215.600
12. Dez. 202246,7546,9546,3946,6646,662.745.200
09. Dez. 202246,7046,9046,2446,2646,262.920.900
08. Dez. 202246,8647,2046,6846,9246,924.012.200
07. Dez. 202247,4848,1247,3547,9447,945.419.400
06. Dez. 202245,1149,7544,4848,5548,5511.620.000
05. Dez. 202244,9145,2444,8644,9344,931.551.100
02. Dez. 202245,1945,2744,8445,0145,011.966.900
01. Dez. 202245,9046,0245,6245,8745,871.990.600
30. Nov. 202244,5645,3744,2245,3545,351.891.100
29. Nov. 202245,7645,9845,5545,8745,871.353.800
28. Nov. 202245,6845,9345,4545,5445,541.675.300
25. Nov. 202245,1645,6245,1645,3945,39686.600
23. Nov. 202244,8545,0744,6145,0445,042.730.400
22. Nov. 202244,8645,1044,7045,0545,052.757.600
21. Nov. 202244,6644,9644,4744,7444,742.129.900
18. Nov. 202244,2644,7044,1144,5144,512.115.000
17. Nov. 202243,2143,9943,1943,7143,711.255.800
16. Nov. 202244,2244,3543,7843,8643,864.524.600
15. Nov. 202244,0444,1443,0643,5543,553.246.000
14. Nov. 202243,3743,6843,2043,2143,213.003.500
11. Nov. 202243,1243,2142,2342,8042,805.337.100
10. Nov. 202244,6744,7143,8044,3144,312.140.800
09. Nov. 202243,4443,7443,2843,3443,341.441.900
08. Nov. 202243,1043,8243,0543,4443,441.719.400
07. Nov. 202243,1143,6443,0043,4543,452.537.600
04. Nov. 202243,4443,7543,0243,6243,621.618.400
03. Nov. 202242,3743,0142,3442,8442,842.513.700
02. Nov. 202243,4343,6542,8942,9442,943.063.900
01. Nov. 202243,2443,2542,6642,9942,991.898.200
31. Okt. 202243,0343,5743,0143,2343,234.972.400
28. Okt. 202242,7443,2242,6143,0543,053.167.600
27. Okt. 202241,8242,0541,5441,5841,583.560.400
26. Okt. 202241,5642,1441,5641,8541,852.333.200
25. Okt. 202240,7641,3440,7241,2841,282.400.900
24. Okt. 202240,4940,9040,3640,8240,822.808.400
21. Okt. 202239,6740,5839,5240,4440,442.015.200
20. Okt. 202239,5339,8239,4839,6339,634.224.800
19. Okt. 202240,0240,1239,4939,6439,646.799.900
18. Okt. 202240,5940,5939,8540,0540,053.388.400
17. Okt. 202240,1840,5640,0940,4440,442.013.300
14. Okt. 202240,0040,1939,4839,5839,584.564.300
13. Okt. 202238,8240,0438,8039,9239,921.178.800
12. Okt. 202239,4839,7939,2439,2439,241.584.700
11. Okt. 202239,2640,2639,1939,6939,693.610.600
10. Okt. 202238,8239,2638,6839,1039,102.410.400
07. Okt. 202239,1839,4038,8138,8638,862.697.200
06. Okt. 202238,9839,1238,6938,9038,904.376.100
05. Okt. 202239,5740,0239,4639,8239,823.000.500
04. Okt. 202239,7240,1939,5140,1240,123.044.400
03. Okt. 202238,7039,2338,4939,1939,192.732.100
30. Sept. 202238,2438,5838,0138,0238,022.929.400
29. Sept. 202237,8138,3537,5338,0038,007.098.400
28. Sept. 202237,7838,2537,6038,1738,174.724.400
27. Sept. 202237,4737,6537,0737,2237,226.158.300
26. Sept. 202237,5037,6336,9137,2537,256.805.600
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. 202240,3141,0740,3140,8240,821.601.700
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...