73,875€
-1,44%
Echtzeit-Aktienkurs SANOFI SA INHABER EO 2
Bid:
Ask:
Aktienkurse zur SANOFI SA INHABER EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 74,70 | 75,51 | 73,71 | 74,42 | -4,74% | 29.520,00 |
| 04.05.2026 | 80,13 | 80,43 | 77,71 | 78,12 | -2,26% | 25.399,00 |
| 30.04.2026 | 77,94 | 80,10 | 77,81 | 79,93 | 2,25% | 7.058,00 |
| 29.04.2026 | 79,29 | 79,35 | 77,75 | 78,17 | -1,15% | 4.965,00 |
| 28.04.2026 | 78,92 | 79,50 | 77,93 | 79,08 | 0,22% | 5.850,00 |
| 27.04.2026 | 80,60 | 80,72 | 78,69 | 78,91 | -2,11% | 8.569,00 |
| 24.04.2026 | 81,92 | 82,31 | 80,07 | 80,62 | -1,34% | 3.720,00 |
| 23.04.2026 | 80,46 | 84,02 | 80,42 | 81,71 | 1,00% | 30.668,00 |
| 22.04.2026 | 81,65 | 81,66 | 80,11 | 80,90 | -0,04% | 30.370,00 |
| 21.04.2026 | 81,90 | 82,32 | 80,37 | 80,93 | -1,07% | 13.028,00 |
| 20.04.2026 | 81,66 | 82,02 | 80,23 | 81,81 | -0,16% | 2.843,00 |
| 17.04.2026 | 81,51 | 82,26 | 81,22 | 81,94 | 0,95% | 2.805,00 |
| 16.04.2026 | 81,92 | 82,03 | 80,59 | 81,16 | -0,47% | 3.248,00 |
| 15.04.2026 | 80,99 | 82,40 | 80,99 | 81,55 | 0,70% | 2.701,00 |
| 14.04.2026 | 79,90 | 81,08 | 79,65 | 80,98 | 0,97% | 9.814,00 |
| 13.04.2026 | 80,52 | 81,62 | 78,84 | 80,20 | -0,37% | 28.979,00 |
| 10.04.2026 | 81,14 | 81,61 | 80,02 | 80,49 | -0,79% | 3.303,00 |
| 09.04.2026 | 80,80 | 81,54 | 79,62 | 81,14 | 0,07% | 4.047,00 |
| 08.04.2026 | 83,20 | 83,52 | 80,29 | 81,08 | 0,27% | 6.504,00 |
| 07.04.2026 | 82,60 | 83,43 | 80,29 | 80,86 | -2,99% | 2.972,00 |
| 02.04.2026 | 80,50 | 83,47 | 80,48 | 83,35 | 1,16% | 6.072,00 |
| 01.04.2026 | 83,50 | 83,96 | 81,99 | 82,39 | -1,15% | 3.949,00 |
| 31.03.2026 | 81,96 | 83,48 | 81,09 | 83,35 | 2,55% | 8.361,00 |
| 30.03.2026 | 81,63 | 81,99 | 79,88 | 81,27 | 0,33% | 4.117,00 |
| 27.03.2026 | 81,27 | 83,04 | 80,78 | 81,01 | -0,05% | 13.019,00 |
| 26.03.2026 | 79,55 | 81,73 | 79,26 | 81,05 | 1,90% | 16.224,00 |
| 25.03.2026 | 78,11 | 80,19 | 77,97 | 79,54 | 2,05% | 3.490,00 |
| 24.03.2026 | 76,90 | 78,06 | 76,88 | 77,94 | 1,04% | 4.472,00 |
| 23.03.2026 | 77,01 | 79,13 | 76,18 | 77,14 | 0,34% | 7.073,00 |
| 20.03.2026 | 78,02 | 78,77 | 76,59 | 76,88 | -1,54% | 24.965,00 |
| 19.03.2026 | 75,50 | 79,03 | 75,38 | 78,08 | 3,41% | 24.508,00 |
| 18.03.2026 | 77,27 | 77,60 | 75,33 | 75,50 | -1,89% | 33.666,00 |
| 17.03.2026 | 76,52 | 77,48 | 76,28 | 76,96 | -0,27% | 11.169,00 |
| 16.03.2026 | 77,04 | 77,17 | 76,02 | 77,16 | 0,79% | 5.144,00 |
| 13.03.2026 | 76,37 | 76,96 | 75,64 | 76,56 | 0,33% | 15.985,00 |
| 12.03.2026 | 75,95 | 76,95 | 75,46 | 76,31 | 0,08% | 27.287,00 |
| 11.03.2026 | 76,18 | 76,83 | 75,65 | 76,25 | 0,09% | 17.796,00 |
| 10.03.2026 | 77,28 | 77,69 | 76,06 | 76,18 | -1,00% | 3.925,00 |
| 09.03.2026 | 76,23 | 77,21 | 74,88 | 76,95 | 0,50% | 55.590,00 |
| 06.03.2026 | 78,37 | 78,53 | 76,10 | 76,57 | -2,13% | 12.500,00 |
| 05.03.2026 | 79,27 | 80,20 | 77,35 | 78,23 | -2,33% | 64.857,00 |
| 04.03.2026 | 79,92 | 80,72 | 79,08 | 80,10 | -0,30% | 26.256,00 |
| 03.03.2026 | 81,28 | 81,29 | 79,75 | 80,34 | -1,33% | 11.146,00 |
| 02.03.2026 | 79,76 | 82,13 | 79,71 | 81,42 | -0,68% | 3.112,00 |
| 27.02.2026 | 81,10 | 82,25 | 81,10 | 81,98 | 1,25% | 45.429,00 |
| 26.02.2026 | 80,78 | 81,70 | 80,33 | 80,96 | 0,18% | 41.646,00 |
| 25.02.2026 | 80,65 | 81,12 | 80,02 | 80,82 | 0,16% | 12.579,00 |
| 24.02.2026 | 80,80 | 81,49 | 80,03 | 80,69 | 0,24% | 16.469,00 |
| 23.02.2026 | 79,57 | 80,85 | 79,12 | 80,49 | 1,19% | 20.198,00 |
| 20.02.2026 | 79,52 | 80,46 | 79,02 | 79,55 | -0,28% | 40.337,00 |
| 19.02.2026 | 78,36 | 79,86 | 77,97 | 79,77 | 2,01% | 16.009,00 |
| 18.02.2026 | 78,50 | 78,85 | 77,71 | 78,20 | -0,67% | 3.389,00 |
| 17.02.2026 | 77,60 | 78,87 | 77,07 | 78,73 | 1,25% | 27.009,00 |
| 16.02.2026 | 78,51 | 78,87 | 77,36 | 77,75 | -0,26% | 29.708,00 |
| 13.02.2026 | 79,46 | 79,86 | 77,62 | 77,95 | -2,03% | 40.506,00 |
| 12.02.2026 | 83,02 | 83,05 | 77,35 | 79,57 | -3,68% | 240.395,00 |
| 11.02.2026 | 82,20 | 82,80 | 81,22 | 82,61 | 0,72% | 6.095,00 |
| 10.02.2026 | 80,38 | 82,91 | 80,38 | 82,02 | 1,93% | 9.324,00 |
| 09.02.2026 | 80,91 | 81,06 | 79,90 | 80,47 | -0,03% | 20.846,00 |
| 06.02.2026 | 81,02 | 81,13 | 80,07 | 80,49 | -0,44% | 15.742,00 |
| 05.02.2026 | 81,80 | 82,07 | 80,31 | 80,85 | -0,81% | 36.756,00 |
| 04.02.2026 | 81,12 | 82,34 | 80,48 | 81,51 | 1,08% | 12.542,00 |
| 03.02.2026 | 80,86 | 81,78 | 80,10 | 80,64 | 0,15% | 50.535,00 |
| 02.02.2026 | 78,74 | 81,17 | 77,76 | 80,52 | 1,76% | 20.291,00 |
| 30.01.2026 | 77,59 | 79,46 | 76,92 | 79,13 | 2,18% | 37.689,00 |
| 29.01.2026 | 78,02 | 81,22 | 76,82 | 77,44 | 0,42% | 7.038,00 |
| 28.01.2026 | 79,95 | 80,05 | 77,11 | 77,11 | -2,90% | 17.581,00 |
| 27.01.2026 | 80,00 | 80,10 | 78,90 | 79,42 | -0,61% | 12.119,00 |
| 26.01.2026 | 80,10 | 80,26 | 79,46 | 79,91 | -0,14% | 3.292,00 |
| 23.01.2026 | 79,64 | 80,36 | 78,52 | 80,02 | 0,54% | 6.097,00 |
| 22.01.2026 | 79,66 | 80,37 | 78,69 | 79,59 | 0,13% | 15.862,00 |
| 21.01.2026 | 78,65 | 79,97 | 77,85 | 79,49 | 1,25% | 6.822,00 |
| 20.01.2026 | 79,15 | 79,22 | 77,28 | 78,51 | -1,44% | 6.012,00 |
| 19.01.2026 | 80,52 | 80,63 | 78,88 | 79,66 | -1,55% | 9.171,00 |
| 16.01.2026 | 81,50 | 81,58 | 80,46 | 80,91 | -1,42% | 6.641,00 |
| 15.01.2026 | 82,79 | 82,93 | 81,22 | 82,08 | -0,55% | 3.065,00 |
| 14.01.2026 | 81,09 | 82,83 | 80,68 | 82,53 | 1,75% | 4.194,00 |
| 13.01.2026 | 82,36 | 82,74 | 80,32 | 81,11 | -1,00% | 4.096,00 |
| 12.01.2026 | 84,88 | 85,07 | 81,50 | 81,93 | -3,03% | 6.445,00 |
| 09.01.2026 | 83,03 | 85,23 | 82,59 | 84,49 | 1,81% | 2.981,00 |
| 08.01.2026 | 82,47 | 83,57 | 82,11 | 82,98 | 0,58% | 1.392,00 |
| 07.01.2026 | 82,20 | 83,18 | 81,66 | 82,51 | -0,44% | 5.194,00 |
| 06.01.2026 | 81,72 | 83,26 | 80,94 | 82,87 | 1,53% | 6.255,00 |
| 05.01.2026 | 83,30 | 83,53 | 80,72 | 81,63 | -1,67% | 6.438,00 |
| 02.01.2026 | 83,12 | 83,35 | 81,87 | 83,02 | -0,01% | 4.754,00 |
| 30.12.2025 | 82,54 | 83,10 | 82,26 | 83,03 | 0,78% | 4.032,00 |
| 29.12.2025 | 82,52 | 82,74 | 81,99 | 82,39 | 0,24% | 2.922,00 |
| 23.12.2025 | 81,79 | 82,86 | 81,32 | 82,19 | 0,67% | 2.738,00 |
| 22.12.2025 | 83,01 | 83,16 | 81,27 | 81,64 | -1,59% | 1.455,00 |
| 19.12.2025 | 82,05 | 83,51 | 81,41 | 82,95 | 1,13% | 6.487,00 |
| 18.12.2025 | 82,35 | 83,13 | 81,64 | 82,02 | -0,36% | 1.956,00 |
| 17.12.2025 | 81,15 | 82,52 | 80,32 | 82,32 | 1,50% | 2.003,00 |
| 16.12.2025 | 81,02 | 82,26 | 80,71 | 81,10 | -1,10% | 7.334,00 |
| 15.12.2025 | 83,51 | 83,51 | 78,58 | 82,00 | -1,40% | 18.815,00 |
| 12.12.2025 | 83,61 | 83,93 | 82,93 | 83,17 | -0,50% | 2.401,00 |
| 11.12.2025 | 82,20 | 83,89 | 82,20 | 83,58 | 0,72% | 1.966,00 |
| 10.12.2025 | 82,88 | 83,17 | 82,31 | 82,98 | 0,08% | 2.802,00 |
| 09.12.2025 | 84,01 | 84,21 | 82,02 | 82,92 | -1,07% | 4.174,00 |
| 08.12.2025 | 84,62 | 84,85 | 83,06 | 83,82 | -2,18% | 4.577,00 |
| 05.12.2025 | 84,62 | 85,86 | 84,39 | 85,68 | 1,46% | 1.598,00 |