Sanofi

SASY
🏛️ Deutschland →
78.23
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 80.01 80.01 80.01 80.01 0.4K
08:05 80.01 80.01 80.01 80.01 0.0K
08:15 80.00 80.00 80.00 80.00 0.2K
08:30 79.90 79.90 79.90 79.90 0.0K
08:35 79.90 79.90 79.90 79.90 0.1K
08:45 80.00 80.20 80.00 80.20 0.2K
08:50 80.20 80.20 80.20 80.20 0.1K
08:55 80.34 80.34 80.20 80.20 0.0K
09:00 79.67 79.67 79.35 79.35 0.6K
09:05 79.30 79.30 79.30 79.30 0.3K
09:15 79.47 79.47 79.47 79.47 0.1K
09:20 79.48 79.56 79.46 79.56 0.0K
09:25 79.51 79.51 79.47 79.47 0.0K
09:30 79.56 79.56 79.56 79.56 0.0K
09:40 79.60 79.60 79.60 79.60 0.8K
09:50 79.66 79.66 79.66 79.66 0.0K
10:00 79.58 79.58 79.58 79.58 1.0K
10:05 79.58 79.68 79.58 79.68 0.1K
10:10 79.75 79.75 79.75 79.75 0.0K
10:15 79.73 79.74 79.73 79.74 0.1K
10:25 79.66 79.66 79.66 79.66 0.0K
10:35 79.64 79.64 79.64 79.64 0.0K
10:40 79.75 79.75 79.75 79.75 0.1K
10:45 79.79 79.79 79.67 79.67 0.2K
11:05 79.52 79.52 79.50 79.50 0.2K
11:10 79.44 79.44 79.44 79.44 0.1K
11:15 79.46 79.55 79.46 79.55 0.1K
11:25 79.58 79.58 79.58 79.58 0.0K
11:50 79.68 79.68 79.68 79.68 0.1K
11:55 79.62 79.62 79.62 79.62 0.7K
12:10 79.68 79.70 79.68 79.70 0.1K
12:15 79.72 79.72 79.72 79.72 0.0K
12:20 79.76 79.76 79.76 79.76 0.1K
12:25 79.70 79.70 79.70 79.70 0.1K
12:30 79.60 79.60 79.60 79.60 0.0K
12:50 79.73 79.73 79.73 79.73 0.1K
12:55 79.69 79.70 79.69 79.70 0.2K
13:05 79.71 79.71 79.71 79.71 0.1K
13:10 79.69 79.69 79.69 79.69 0.1K
13:20 79.60 79.60 79.56 79.58 0.1K
13:30 79.56 79.56 79.56 79.56 0.1K
13:35 79.55 79.56 79.52 79.56 0.3K
13:40 79.57 79.57 79.57 79.57 0.0K
13:45 79.55 79.55 79.40 79.40 0.1K
13:50 79.38 79.38 79.38 79.38 0.1K
13:55 79.50 79.50 79.50 79.50 0.0K
14:15 79.47 79.47 79.47 79.47 0.1K
14:20 79.47 79.49 79.47 79.47 0.2K
14:35 79.57 79.57 79.57 79.57 0.0K
14:55 79.64 79.64 79.64 79.64 0.1K
15:00 79.64 79.64 79.64 79.64 0.1K
15:05 79.49 79.49 79.49 79.49 0.0K
15:15 79.52 79.52 79.52 79.52 0.2K
15:20 79.57 79.57 79.48 79.48 0.2K
15:30 79.35 79.35 79.35 79.35 0.0K
15:35 79.55 79.58 79.50 79.50 0.2K
15:40 79.47 79.47 79.47 79.47 0.0K
15:45 79.52 79.52 79.41 79.46 0.0K
16:00 79.42 79.42 79.40 79.40 0.0K
16:05 79.34 79.34 79.32 79.32 0.2K
16:10 79.34 79.36 79.31 79.36 4.5K
16:20 79.63 79.63 79.63 79.63 0.0K
16:25 79.71 79.72 79.71 79.72 0.1K
16:30 79.70 79.70 79.70 79.70 0.1K
16:35 79.75 79.79 79.75 79.79 0.0K
16:40 79.80 79.80 79.80 79.80 0.1K
16:45 79.84 79.84 79.84 79.84 0.0K
16:50 79.87 79.89 79.87 79.89 0.2K
17:00 79.77 79.78 79.77 79.78 0.1K
17:10 79.73 79.73 79.73 79.73 0.0K
17:20 79.74 79.74 79.74 79.74 0.0K
17:40 79.45 79.45 79.45 79.45 0.0K
18:20 79.21 79.21 79.21 79.21 0.0K
18:25 79.27 79.27 79.27 79.27 0.1K
18:35 79.31 79.31 79.20 79.20 0.1K
18:40 79.25 79.25 79.25 79.25 0.0K
18:45 79.17 79.17 79.17 79.17 0.0K
19:00 79.34 79.34 79.34 79.34 0.0K
19:05 79.39 79.39 79.39 79.39 0.0K
19:10 79.39 79.39 79.39 79.39 0.0K
19:25 79.24 79.24 79.24 79.24 0.1K
19:30 79.29 79.29 79.29 79.29 0.0K
19:40 79.33 79.33 79.33 79.33 0.0K
20:00 79.28 79.28 79.28 79.28 0.0K
20:30 79.40 79.40 79.40 79.40 0.0K
20:55 79.37 79.48 79.37 79.48 0.2K
21:10 79.46 79.46 79.46 79.46 0.1K
21:35 79.34 79.34 79.34 79.34 0.0K
22:00 79.34 79.34 79.34 79.34 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 78.17 78.48 77.55 78.23 0.0M
2025-09-26 77.79 78.46 76.91 78.22 0.0M
2025-09-25 79.36 79.71 77.42 78.00 0.0M
2025-09-24 80.49 80.49 79.17 79.34 0.0M
2025-09-23 81.99 82.29 79.05 79.80 0.0M
2025-09-22 81.02 81.08 79.89 80.29 0.0M
2025-09-19 80.66 81.69 80.40 80.95 0.0M
2025-09-18 79.41 80.64 79.35 80.63 0.0M
2025-09-17 79.08 80.86 79.08 79.65 0.0M
2025-09-16 79.91 80.36 78.33 79.15 0.0M
2025-09-15 80.99 81.22 79.50 79.71 0.0M
2025-09-12 81.33 81.38 80.50 80.50 0.0M
2025-09-11 81.30 81.57 80.62 81.45 0.0M
2025-09-10 81.50 83.80 79.93 80.67 0.0M
2025-09-09 79.04 81.30 78.95 81.15 0.0M
2025-09-08 80.30 80.89 78.68 79.68 0.0M
2025-09-05 79.15 79.79 77.69 79.51 0.0M
2025-09-04 86.00 88.87 76.73 78.60 0.2M
2025-09-03 85.06 86.50 84.97 86.50 0.0M
2025-09-02 84.51 85.73 84.50 85.36 0.0M
2025-09-01 86.40 86.40 84.31 84.43 0.0M
2025-08-29 85.47 85.59 84.40 84.66 0.0M
2025-08-28 86.22 86.63 85.18 85.43 0.0M
2025-08-27 87.07 87.28 86.17 86.17 0.0M
2025-08-26 86.00 87.50 85.67 86.40 0.0M
2025-08-25 87.38 87.64 86.15 86.25 0.0M
2025-08-22 87.21 88.40 86.81 87.07 0.0M
2025-08-21 86.57 87.59 86.53 87.31 0.0M
2025-08-20 86.39 87.80 86.39 86.70 0.0M
2025-08-19 85.38 87.01 85.38 86.71 0.0M
2025-08-18 84.68 85.81 84.47 85.54 0.0M
2025-08-15 84.01 85.31 84.01 84.93 0.0M
2025-08-14 83.41 83.98 82.80 83.98 0.0M
2025-08-13 82.70 83.50 82.00 83.40 0.0M
2025-08-12 81.61 82.57 81.24 82.57 0.0M
2025-08-11 81.27 82.18 81.02 81.72 0.0M
2025-08-08 81.90 82.59 79.75 81.11 0.0M
2025-08-07 80.44 81.41 78.82 81.08 0.0M
2025-08-06 82.60 82.72 79.59 80.07 0.0M
2025-08-05 83.57 83.57 81.90 82.39 0.0M
2025-08-04 81.67 83.19 80.00 83.04 0.0M
2025-08-01 79.95 81.69 77.88 80.64 0.0M
2025-07-31 85.46 87.05 78.40 79.99 0.1M
2025-07-30 86.14 86.47 84.83 85.36 0.0M
2025-07-29 85.66 86.23 84.91 85.86 0.0M
2025-07-28 86.35 87.07 85.09 85.61 0.0M
2025-07-25 85.76 85.99 84.63 85.41 0.0M
2025-07-24 85.37 87.26 85.10 85.44 0.0M
2025-07-23 84.04 85.47 83.56 85.12 0.0M
2025-07-22 82.30 83.39 81.84 83.39 0.0M
2025-07-21 83.16 83.79 82.14 82.40 0.0M
2025-07-18 84.62 84.62 82.98 83.04 0.0M
2025-07-17 84.11 84.36 83.00 84.36 0.0M
2025-07-16 83.64 83.98 83.06 83.91 0.0M
2025-07-15 83.90 84.47 82.50 83.48 0.0M
2025-07-14 83.27 84.28 82.71 83.83 0.0M
2025-07-11 83.99 83.99 82.71 83.04 0.0M
2025-07-10 83.57 84.41 83.36 84.12 0.0M
2025-07-09 82.76 83.57 82.14 83.50 0.0M
2025-07-08 83.03 83.42 81.73 83.11 0.0M
2025-07-07 83.88 83.99 82.00 82.49 0.0M
2025-07-04 82.55 83.85 82.05 83.48 0.0M
2025-07-03 83.74 84.00 82.03 82.66 0.0M
2025-07-02 83.81 84.00 83.09 83.77 0.0M
2025-07-01 82.98 83.83 81.50 83.73 0.0M
2025-06-30 84.22 84.22 81.59 82.35 0.0M
2025-06-27 82.97 83.26 82.19 82.30 0.0M
2025-06-26 82.90 82.90 82.12 82.90 0.0M
2025-06-25 85.97 85.97 81.77 82.75 0.0M
2025-06-24 84.00 85.62 83.71 84.72 0.0M
2025-06-23 85.01 85.29 82.92 83.90 0.0M
2025-06-20 83.19 84.30 82.78 83.06 0.0M
2025-06-19 82.74 83.19 82.25 83.19 0.0M
2025-06-18 84.74 85.21 82.64 82.76 0.0M
2025-06-17 86.02 86.02 83.90 84.37 0.0M
2025-06-16 86.51 86.88 85.60 85.85 0.0M
2025-06-13 86.90 87.40 85.75 85.99 0.0M
2025-06-12 86.70 88.22 86.10 88.04 0.0M
2025-06-11 87.87 87.87 86.50 86.65 0.0M
2025-06-10 87.48 88.14 87.04 87.68 0.0M
2025-06-09 89.84 89.84 87.30 87.80 0.0M
2025-06-06 87.79 89.28 87.68 89.11 0.0M
2025-06-05 87.40 87.88 86.78 87.68 0.0M
2025-06-04 87.50 88.20 86.29 86.90 0.0M
2025-06-03 86.44 87.57 85.70 87.04 0.0M
2025-06-02 87.40 87.98 85.59 86.29 0.0M
2025-05-30 91.40 91.60 85.50 87.01 0.1M
2025-05-29 93.40 93.40 91.50 91.83 0.0M
2025-05-28 92.59 93.95 91.73 92.45 0.0M
2025-05-27 92.50 93.58 92.10 92.74 0.0M
2025-05-26 94.16 94.32 92.23 92.73 0.0M
2025-05-23 93.76 93.76 91.12 92.15 0.0M
2025-05-22 92.87 94.01 92.74 93.74 0.0M
2025-05-21 93.53 94.03 92.69 92.69 0.0M
2025-05-20 92.41 94.09 92.40 93.65 0.0M
2025-05-19 92.81 93.02 91.72 92.32 0.0M
2025-05-16 90.09 92.64 90.06 92.64 0.0M
2025-05-15 88.49 90.36 88.32 90.10 0.0M
2025-05-14 89.83 89.96 87.55 88.70 0.0M
2025-05-13 90.91 92.14 89.70 90.00 0.1M
2025-05-12 90.37 91.82 87.00 91.56 0.0M
2025-05-09 92.35 93.28 91.96 92.26 0.0M
2025-05-08 93.46 93.46 90.91 92.10 0.0M
2025-05-07 94.83 94.84 91.29 92.83 0.0M
2025-05-06 97.29 97.29 93.95 94.40 0.0M
2025-05-05 98.22 98.95 95.85 96.38 0.0M
2025-05-02 97.38 98.31 96.23 98.20 0.0M
2025-04-30 95.05 97.20 94.80 96.80 0.0M
2025-04-29 93.54 95.05 92.75 95.05 0.0M
2025-04-28 93.00 94.26 92.11 93.45 0.0M
2025-04-25 94.29 95.90 92.21 92.25 0.0M
2025-04-24 94.28 96.50 92.00 94.04 0.0M
2025-04-23 94.00 96.50 91.50 94.06 0.0M
2025-04-22 90.49 91.09 88.57 90.91 0.0M
2025-04-17 91.01 91.51 89.42 90.46 0.0M
2025-04-16 90.50 91.59 89.51 90.05 0.0M
2025-04-15 92.35 92.35 90.06 90.19 0.0M
2025-04-14 91.61 92.30 90.83 92.30 0.0M
2025-04-11 90.50 91.39 88.23 90.93 0.0M
2025-04-10 94.28 95.50 87.57 89.06 0.0M
2025-04-09 93.00 94.50 86.21 94.41 0.0M
2025-04-08 94.60 95.19 90.97 91.60 0.0M
2025-04-07 90.51 95.18 85.01 94.25 0.0M
2025-04-04 99.46 99.62 93.22 94.36 0.0M
2025-04-03 99.00 101.32 97.99 99.86 0.0M
2025-04-02 101.06 101.16 97.98 99.50 0.0M
2025-04-01 101.66 103.54 101.20 101.20 0.0M
2025-03-31 102.46 102.80 101.24 102.34 0.0M
2025-03-28 101.72 103.70 101.40 103.26 0.0M
2025-03-27 100.84 102.02 100.58 101.84 0.0M
2025-03-26 103.16 103.16 100.36 101.38 0.0M
2025-03-25 103.34 105.48 102.00 103.02 0.0M
2025-03-24 105.72 105.96 103.44 103.50 0.0M
2025-03-21 105.48 106.66 105.44 105.72 0.0M
2025-03-20 107.58 107.94 105.80 105.96 0.0M
2025-03-19 108.00 108.86 107.12 108.16 0.0M
2025-03-18 108.02 108.50 107.40 108.50 0.0M
2025-03-17 106.98 108.12 105.80 108.04 0.0M
2025-03-14 107.04 107.04 105.26 105.54 0.0M
2025-03-13 105.94 106.64 105.74 106.24 0.0M
2025-03-12 107.86 108.62 105.30 106.30 0.0M
2025-03-11 109.50 110.74 106.54 107.30 0.0M
2025-03-10 108.00 110.86 108.00 109.00 0.0M
2025-03-07 110.04 110.32 108.58 108.82 0.0M
2025-03-06 109.50 110.20 108.30 110.14 0.0M
2025-03-05 109.08 109.88 108.44 109.42 0.0M
2025-03-04 107.32 109.54 106.40 108.66 0.0M
2025-03-03 104.54 108.14 102.90 107.68 0.0M
2025-02-28 104.50 105.00 103.32 105.00 0.0M
2025-02-27 104.56 104.90 103.74 104.10 0.0M
2025-02-26 104.40 104.88 103.70 104.54 0.0M
2025-02-25 103.14 104.34 103.00 103.80 0.0M
2025-02-24 105.00 105.40 102.78 102.88 0.0M
2025-02-21 101.70 104.12 101.70 103.78 0.0M
2025-02-20 102.34 103.50 102.34 103.32 0.0M
2025-02-19 103.50 104.40 102.64 102.66 0.0M
2025-02-18 103.70 104.44 103.00 103.38 0.0M
2025-02-17 103.02 104.20 103.02 104.10 0.0M
2025-02-14 103.12 104.84 103.10 103.74 0.0M
2025-02-13 104.00 105.54 102.74 102.74 0.0M
2025-02-12 104.82 105.00 104.02 104.58 0.0M
2025-02-11 103.18 104.56 103.18 104.44 0.0M
2025-02-10 103.40 104.24 103.36 103.44 0.0M
2025-02-07 102.34 104.48 102.00 103.58 0.0M
2025-02-06 102.76 104.44 102.00 102.00 0.0M
2025-02-05 102.80 103.76 102.12 102.64 0.0M
2025-02-04 104.18 104.24 102.42 103.04 0.0M
2025-02-03 102.00 104.78 101.84 103.80 0.0M
2025-01-31 103.08 104.70 103.08 104.70 0.0M
2025-01-30 102.88 104.30 102.10 103.96 0.0M
2025-01-29 103.06 103.06 100.50 100.50 0.0M
2025-01-28 100.64 103.22 100.48 101.98 0.0M
2025-01-27 99.01 102.44 99.00 101.06 0.0M
2025-01-24 99.98 100.80 99.84 100.30 0.0M
2025-01-23 98.11 100.84 98.11 99.66 0.0M
2025-01-22 99.00 99.48 98.13 98.20 0.0M
2025-01-21 98.28 99.56 98.28 98.84 0.0M
2025-01-20 97.63 99.53 97.43 98.85 0.0M
2025-01-17 98.59 100.08 98.00 98.00 0.0M
2025-01-16 96.62 98.82 95.95 98.82 0.0M
2025-01-15 93.98 96.23 93.88 96.03 0.0M
2025-01-14 95.17 95.43 93.10 93.83 0.0M
2025-01-13 93.82 95.20 93.73 94.87 0.0M
2025-01-10 96.14 96.44 94.21 94.71 0.0M
2025-01-09 95.48 96.63 94.90 96.37 0.0M
2025-01-08 96.86 96.86 94.76 95.36 0.0M
2025-01-07 94.26 96.63 94.26 96.58 0.0M
2025-01-06 93.53 95.05 92.98 94.47 0.0M
2025-01-03 94.32 94.32 92.89 93.22 0.0M
2025-01-02 93.91 94.33 92.91 93.91 0.0M