Sanofi SNY
NasdaqGS
$39,12-0,62 (-1,56 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $39,74 | -0,82 % | $40,24 | $40,32 | $39,69 | 2,94M |
| 2026-10-09 | $40,07 | -0,40 % | $40,17 | $40,31 | $39,92 | 2,10M |
| 2026-10-08 | $40,23 | +0,07 % | $40,18 | $40,27 | $39,58 | 3,00M |
| 2026-10-07 | $40,20 | +1,62 % | $39,94 | $40,25 | $39,72 | 2,08M |
| 2026-10-06 | $39,56 | +0,13 % | $40,05 | $40,05 | $39,24 | 3,05M |
| 2026-10-05 | $39,51 | -1,03 % | $39,83 | $39,88 | $39,18 | 3,80M |
| 2026-10-02 | $39,92 | -1,84 % | $39,58 | $40,07 | $39,50 | 4,34M |
| 2026-10-01 | $40,67 | -1,36 % | $41,85 | $41,88 | $40,64 | 6,68M |
| 2026-09-30 | $41,23 | +1,20 % | $41,35 | $41,38 | $40,96 | 4,30M |
| 2026-09-29 | $40,74 | -1,07 % | $40,58 | $40,80 | $40,40 | 3,04M |
| 2026-09-28 | $41,18 | +0,17 % | $40,77 | $41,24 | $40,77 | 2,17M |
| 2026-09-25 | $41,11 | +0,42 % | $40,89 | $41,12 | $40,66 | 2,22M |
| 2026-09-24 | $40,94 | -1,73 % | $41,23 | $41,61 | $40,91 | 3,07M |
| 2026-09-23 | $41,66 | -2,00 % | $41,85 | $41,96 | $41,41 | 3,84M |
| 2026-09-22 | $42,51 | +0,02 % | $42,34 | $42,62 | $42,03 | 3,08M |
| 2026-09-21 | $42,50 | +0,05 % | $42,64 | $42,78 | $42,47 | 2,48M |
| 2026-09-18 | $42,48 | -1,53 % | $42,75 | $42,77 | $42,34 | 2,24M |
| 2026-09-17 | $43,14 | +1,29 % | $42,82 | $43,23 | $42,82 | 2,96M |
| 2026-09-16 | $42,59 | +0,45 % | $42,72 | $43,00 | $42,52 | 2,43M |
| 2026-09-15 | $42,40 | -2,15 % | $42,78 | $42,89 | $42,38 | 2,68M |
| 2026-09-14 | $43,33 | +1,31 % | $43,70 | $43,74 | $43,02 | 2,33M |
| 2026-09-11 | $42,77 | +0,12 % | $42,81 | $42,89 | $42,41 | 2,37M |
| 2026-09-10 | $42,72 | -0,30 % | $42,86 | $43,05 | $42,67 | 1,96M |
| 2026-09-09 | $42,85 | -0,72 % | $43,08 | $43,46 | $42,82 | 1,95M |
| 2026-09-08 | $43,16 | -2,44 % | $43,49 | $43,71 | $43,14 | 2,60M |
| 2026-09-04 | $44,24 | -0,20 % | $44,17 | $44,36 | $44,03 | 1,69M |
| 2026-09-03 | $44,33 | -0,31 % | $45,15 | $45,16 | $44,20 | 2,40M |
| 2026-09-02 | $44,47 | +0,23 % | $44,68 | $45,22 | $44,43 | 2,17M |
| 2026-09-01 | $44,37 | +0,02 % | $45,08 | $45,23 | $44,21 | 2,02M |
| 2026-08-31 | $44,36 | -1,03 % | $44,59 | $44,69 | $44,26 | 2,34M |
| 2026-08-28 | $44,82 | -0,04 % | $44,93 | $44,96 | $44,65 | 1,36M |
| 2026-08-27 | $44,84 | -1,28 % | $44,86 | $45,08 | $44,72 | 2,29M |
| 2026-08-26 | $45,42 | -1,30 % | $46,01 | $46,04 | $45,39 | 1,63M |
| 2026-08-25 | $46,02 | +0,72 % | $45,73 | $46,05 | $45,57 | 1,24M |
| 2026-08-24 | $45,69 | -0,35 % | $45,49 | $45,78 | $45,32 | 1,72M |
| 2026-08-21 | $45,85 | +1,55 % | $45,26 | $46,11 | $45,25 | 1,86M |
| 2026-08-20 | $45,15 | -1,48 % | $45,65 | $45,74 | $45,06 | 2,60M |
| 2026-08-19 | $45,83 | +1,91 % | $45,42 | $46,02 | $45,42 | 2,74M |
| 2026-08-18 | $44,97 | +1,26 % | $45,10 | $45,22 | $44,74 | 3,17M |
| 2026-08-17 | $44,41 | +1,58 % | $44,00 | $44,42 | $43,82 | 1,93M |
| 2026-08-14 | $43,72 | -0,14 % | $43,51 | $43,80 | $43,24 | 2,72M |
| 2026-08-13 | $43,78 | +0,16 % | $43,93 | $44,10 | $43,73 | 2,21M |
| 2026-08-12 | $43,71 | +0,34 % | $43,49 | $43,78 | $43,34 | 2,93M |
| 2026-08-11 | $43,56 | +0,18 % | $43,62 | $43,90 | $43,43 | 2,84M |
| 2026-08-10 | $43,48 | +0,05 % | $43,53 | $43,71 | $43,32 | 3,36M |
| 2026-08-07 | $43,46 | +1,33 % | $43,57 | $43,87 | $43,34 | 2,77M |
| 2026-08-06 | $42,89 | +0,26 % | $43,30 | $43,51 | $42,76 | 4,15M |
| 2026-08-05 | $42,78 | +0,23 % | $43,02 | $43,19 | $42,74 | 2,47M |
| 2026-08-04 | $42,68 | -0,63 % | $42,77 | $42,90 | $42,54 | 2,28M |
| 2026-08-03 | $42,95 | -0,30 % | $43,50 | $43,81 | $42,68 | 2,60M |
| 2026-07-31 | $43,08 | +0,44 % | $43,03 | $43,10 | $42,48 | 2,94M |
| 2026-07-30 | $42,89 | -4,37 % | $42,04 | $42,93 | $41,42 | 10,20M |
| 2026-07-29 | $44,85 | -1,52 % | $45,44 | $45,67 | $44,79 | 3,51M |
| 2026-07-28 | $45,54 | +3,50 % | $44,89 | $45,65 | $44,89 | 2,85M |
| 2026-07-27 | $44,00 | +1,50 % | $43,73 | $44,50 | $43,51 | 2,96M |
| 2026-07-24 | $43,35 | -0,02 % | $43,16 | $43,49 | $42,94 | 3,07M |
| 2026-07-23 | $43,36 | -0,98 % | $43,03 | $43,51 | $42,88 | 1,91M |
| 2026-07-22 | $43,79 | +0,09 % | $44,70 | $44,72 | $43,79 | 2,83M |
| 2026-07-21 | $43,75 | -0,52 % | $43,70 | $44,20 | $43,55 | 2,19M |
| 2026-07-20 | $43,98 | -1,52 % | $44,04 | $44,22 | $43,76 | 7,10M |
| 2026-07-17 | $44,66 | +1,02 % | $44,46 | $44,85 | $43,88 | 3,68M |
| 2026-07-16 | $44,21 | +1,21 % | $43,71 | $44,24 | $43,50 | 2,89M |
| 2026-07-15 | $43,68 | +1,16 % | $43,05 | $43,74 | $43,04 | 1,96M |
| 2026-07-14 | $43,18 | -1,86 % | $43,31 | $43,45 | $43,05 | 2,25M |
| 2026-07-13 | $44,00 | +1,15 % | $43,84 | $44,13 | $43,56 | 2,70M |
| 2026-07-10 | $43,50 | -0,91 % | $43,49 | $43,68 | $43,24 | 2,66M |
| 2026-07-09 | $43,90 | +2,62 % | $43,30 | $44,11 | $43,28 | 4,11M |
| 2026-07-08 | $42,78 | -0,47 % | $42,63 | $43,10 | $42,54 | 1,90M |
| 2026-07-07 | $42,98 | +0,87 % | $43,17 | $43,39 | $42,97 | 2,67M |
| 2026-07-06 | $42,61 | -1,27 % | $43,37 | $43,40 | $42,43 | 4,87M |
| 2026-07-02 | $43,16 | +3,68 % | $42,56 | $43,41 | $42,38 | 3,46M |
| 2026-07-01 | $41,63 | -2,41 % | $42,33 | $42,36 | $41,27 | 4,52M |
| 2026-06-30 | $42,66 | -1,77 % | $43,08 | $43,13 | $42,45 | 2,88M |
| 2026-06-29 | $43,43 | +1,12 % | $42,95 | $43,48 | $42,76 | 2,81M |
| 2026-06-26 | $42,95 | +2,75 % | $42,12 | $42,98 | $42,12 | 6,76M |
| 2026-06-25 | $41,80 | +1,14 % | $41,50 | $42,14 | $41,42 | 4,52M |
| 2026-06-24 | $41,33 | -0,65 % | $42,10 | $42,14 | $41,32 | 7,86M |
| 2026-06-23 | $41,60 | -0,43 % | $42,27 | $42,47 | $41,47 | 10,86M |
| 2026-06-22 | $41,78 | -1,42 % | $40,91 | $41,82 | $40,89 | 5,75M |
| 2026-06-18 | $42,38 | -0,28 % | $42,34 | $42,47 | $41,86 | 4,09M |
| 2026-06-17 | $42,50 | -3,52 % | $43,34 | $43,60 | $42,47 | 8,39M |
| 2026-06-16 | $44,05 | +0,57 % | $43,74 | $44,10 | $43,51 | 1,57M |
| 2026-06-15 | $43,80 | -1,02 % | $44,08 | $44,14 | $43,72 | 1,85M |
| 2026-06-12 | $44,25 | +0,32 % | $44,11 | $44,51 | $44,02 | 1,63M |
| 2026-06-11 | $44,11 | +1,24 % | $43,90 | $44,55 | $43,86 | 3,21M |
| 2026-06-10 | $43,57 | -2,59 % | $43,41 | $44,20 | $43,36 | 4,03M |
| 2026-06-09 | $44,73 | +1,94 % | $44,45 | $44,85 | $44,33 | 2,83M |
| 2026-06-08 | $43,88 | -2,53 % | $44,41 | $44,58 | $43,85 | 1,88M |
| 2026-06-05 | $45,02 | +1,44 % | $45,00 | $45,24 | $44,83 | 2,60M |
| 2026-06-04 | $44,38 | +4,74 % | $44,19 | $44,60 | $44,04 | 2,23M |