104,380€
1,16%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 103,22 | 104,31 | 102,31 | 104,12 | 0,91% | 429,00 |
| 20.02.2025 | 102,77 | 103,58 | 102,32 | 103,18 | 0,39% | 44,00 |
| 19.02.2025 | 103,58 | 104,52 | 102,60 | 102,78 | -0,77% | 115,00 |
| 18.02.2025 | 104,16 | 104,45 | 102,97 | 103,58 | -0,56% | - |
| 17.02.2025 | 104,17 | 104,31 | 103,03 | 104,16 | -0,10% | 300,00 |
| 14.02.2025 | 102,90 | 104,95 | 102,90 | 104,26 | 1,28% | 254,00 |
| 13.02.2025 | 104,48 | 105,59 | 102,77 | 102,94 | -1,46% | 432,00 |
| 12.02.2025 | 104,35 | 105,12 | 103,95 | 104,46 | 0,09% | 124,00 |
| 11.02.2025 | 103,09 | 104,64 | 103,01 | 104,37 | 1,30% | 93,00 |
| 10.02.2025 | 103,98 | 104,25 | 103,01 | 103,03 | -0,55% | 48,00 |
| 07.02.2025 | 102,50 | 103,99 | 101,81 | 103,60 | 1,71% | 331,00 |
| 06.02.2025 | 102,79 | 104,45 | 101,84 | 101,86 | -0,90% | 195,00 |
| 05.02.2025 | 103,09 | 103,81 | 102,05 | 102,79 | -0,29% | 2,00 |
| 04.02.2025 | 103,75 | 104,39 | 102,35 | 103,09 | -0,67% | 153,00 |
| 03.02.2025 | 103,70 | 104,79 | 101,70 | 103,79 | -0,94% | 483,00 |
| 31.01.2025 | 103,37 | 104,82 | 103,37 | 104,78 | 1,44% | 393,00 |
| 30.01.2025 | 100,69 | 105,00 | 100,59 | 103,29 | 2,80% | 415,00 |
| 29.01.2025 | 102,41 | 103,08 | 100,48 | 100,48 | -1,74% | 221,00 |
| 28.01.2025 | 100,84 | 103,25 | 100,50 | 102,26 | 1,35% | 120,00 |
| 27.01.2025 | 99,54 | 102,47 | 98,93 | 100,90 | 0,76% | 151,00 |
| 24.01.2025 | 99,80 | 100,87 | 99,58 | 100,14 | 0,33% | 82,00 |
| 23.01.2025 | 98,30 | 100,86 | 98,30 | 99,81 | 1,54% | 78,00 |
| 22.01.2025 | 99,05 | 99,75 | 97,97 | 98,30 | -0,81% | 27,00 |
| 21.01.2025 | 98,86 | 99,60 | 98,25 | 99,11 | 0,25% | 8,00 |
| 20.01.2025 | 98,19 | 99,55 | 97,69 | 98,86 | 0,63% | 56,00 |
| 17.01.2025 | 98,36 | 100,12 | 97,93 | 98,24 | -0,15% | 315,00 |
| 16.01.2025 | 96,13 | 98,94 | 95,29 | 98,39 | 2,43% | 58,00 |
| 15.01.2025 | 94,06 | 96,32 | 93,67 | 96,06 | 2,12% | 209,00 |
| 14.01.2025 | 95,06 | 95,64 | 93,04 | 94,07 | -0,90% | 145,00 |
| 13.01.2025 | 94,82 | 95,29 | 94,11 | 94,92 | 0,16% | 132,00 |
| 10.01.2025 | 96,31 | 96,42 | 94,38 | 94,77 | -1,60% | 23,00 |
| 09.01.2025 | 95,39 | 96,72 | 94,79 | 96,31 | 0,95% | 94,00 |
| 08.01.2025 | 96,72 | 96,84 | 94,29 | 95,40 | -1,38% | 11,00 |
| 07.01.2025 | 94,31 | 96,75 | 94,21 | 96,73 | 2,55% | 336,00 |
| 06.01.2025 | 93,59 | 95,10 | 92,90 | 94,33 | 1,10% | 196,00 |
| 03.01.2025 | 93,87 | 94,40 | 92,84 | 93,30 | -0,60% | 119,00 |
| 02.01.2025 | 93,56 | 94,46 | 92,88 | 93,86 | 0,31% | 256,00 |
| 30.12.2024 | 93,20 | 93,83 | 93,00 | 93,57 | -0,22% | 100,00 |
| 27.12.2024 | 92,95 | 94,06 | 91,11 | 93,78 | 0,94% | 109,00 |
| 23.12.2024 | 91,25 | 93,01 | 90,55 | 92,90 | 1,93% | 81,00 |
| 20.12.2024 | 91,69 | 91,76 | 89,94 | 91,14 | -0,60% | 204,00 |
| 19.12.2024 | 91,32 | 92,18 | 90,62 | 91,69 | 0,41% | 224,00 |
| 18.12.2024 | 93,31 | 93,31 | 91,05 | 91,32 | -2,13% | 195,00 |
| 17.12.2024 | 87,92 | 94,27 | 87,66 | 93,31 | 6,13% | 179,00 |
| 16.12.2024 | 90,04 | 90,04 | 87,91 | 87,92 | -2,30% | 782,00 |
| 13.12.2024 | 89,96 | 90,69 | 89,06 | 89,99 | 0,04% | 64,00 |
| 12.12.2024 | 91,60 | 91,60 | 89,91 | 89,96 | -1,80% | 232,00 |
| 11.12.2024 | 91,88 | 92,06 | 90,95 | 91,60 | -0,30% | 302,00 |
| 10.12.2024 | 91,34 | 92,39 | 91,29 | 91,88 | 0,55% | 262,00 |
| 09.12.2024 | 92,02 | 92,44 | 91,34 | 91,38 | -0,65% | 113,00 |
| 06.12.2024 | 92,43 | 92,57 | 91,42 | 91,97 | -0,50% | 165,00 |
| 05.12.2024 | 91,38 | 92,48 | 90,87 | 92,43 | 1,15% | 77,00 |
| 04.12.2024 | 91,88 | 92,02 | 90,83 | 91,38 | -0,60% | 23,00 |
| 03.12.2024 | 91,65 | 92,31 | 91,39 | 91,93 | 0,31% | 415,00 |
| 02.12.2024 | 91,64 | 92,10 | 91,01 | 91,65 | -0,47% | 78,00 |
| 29.11.2024 | 91,76 | 92,31 | 91,34 | 92,08 | 0,41% | 3,00 |
| 28.11.2024 | 92,45 | 93,66 | 91,58 | 91,70 | -0,74% | 110,00 |
| 27.11.2024 | 92,41 | 92,79 | 91,34 | 92,39 | 0,04% | 10,00 |
| 26.11.2024 | 92,88 | 92,88 | 91,62 | 92,35 | -0,51% | 321,00 |
| 25.11.2024 | 92,72 | 93,29 | 92,00 | 92,82 | 0,11% | 330,00 |
| 22.11.2024 | 91,88 | 93,36 | 91,57 | 92,72 | 0,98% | - |
| 21.11.2024 | 90,30 | 91,87 | 90,07 | 91,82 | 1,75% | 152,00 |
| 20.11.2024 | 90,82 | 91,75 | 89,92 | 90,24 | -0,49% | 84,00 |
| 19.11.2024 | 91,58 | 92,33 | 90,44 | 90,69 | -0,97% | 114,00 |
| 18.11.2024 | 91,55 | 91,80 | 90,81 | 91,58 | 0,03% | 19,00 |
| 15.11.2024 | 90,94 | 91,95 | 90,18 | 91,55 | 0,49% | 199,00 |
| 14.11.2024 | 93,67 | 94,72 | 90,53 | 91,10 | -2,74% | 384,00 |
| 13.11.2024 | 94,55 | 94,84 | 93,24 | 93,67 | -0,94% | 521,00 |
| 12.11.2024 | 94,78 | 95,34 | 93,48 | 94,55 | -0,59% | 735,00 |
| 11.11.2024 | 95,94 | 96,63 | 94,96 | 95,11 | -0,87% | 66,00 |
| 08.11.2024 | 95,60 | 96,42 | 95,39 | 95,94 | 0,36% | 172,00 |
| 07.11.2024 | 95,53 | 96,05 | 94,78 | 95,60 | -0,03% | 554,00 |
| 06.11.2024 | 96,38 | 98,13 | 94,94 | 95,63 | -0,88% | 413,00 |
| 05.11.2024 | 97,39 | 98,12 | 96,17 | 96,48 | -0,98% | 3,00 |
| 04.11.2024 | 98,61 | 99,41 | 97,39 | 97,44 | -1,19% | 108,00 |
| 01.11.2024 | 97,64 | 99,05 | 97,43 | 98,61 | 0,99% | 17,00 |
| 31.10.2024 | 98,56 | 98,69 | 96,67 | 97,64 | -0,93% | 14,00 |
| 30.10.2024 | 100,02 | 100,06 | 98,44 | 98,56 | -1,66% | 16,00 |
| 29.10.2024 | 100,68 | 101,91 | 99,87 | 100,22 | -0,52% | 365,00 |
| 28.10.2024 | 100,34 | 101,37 | 99,70 | 100,74 | 0,60% | 215,00 |
| 25.10.2024 | 95,97 | 102,50 | 95,51 | 100,14 | 4,29% | 808,00 |
| 24.10.2024 | 98,29 | 98,95 | 93,35 | 96,02 | -2,36% | 242,00 |
| 23.10.2024 | 99,10 | 99,24 | 98,16 | 98,34 | -0,72% | 34,00 |
| 22.10.2024 | 99,52 | 99,81 | 97,47 | 99,05 | -0,57% | 64,00 |
| 21.10.2024 | 100,63 | 101,03 | 98,56 | 99,62 | -1,00% | 784,00 |
| 18.10.2024 | 101,43 | 101,48 | 99,16 | 100,63 | -0,84% | 93,00 |
| 17.10.2024 | 100,39 | 101,53 | 99,91 | 101,48 | 1,09% | 25,00 |
| 16.10.2024 | 100,07 | 101,47 | 99,15 | 100,39 | 0,32% | 13,00 |
| 15.10.2024 | 100,78 | 101,71 | 98,76 | 100,07 | -0,71% | 182,00 |
| 14.10.2024 | 100,43 | 101,79 | 100,27 | 100,78 | 0,41% | 105,00 |
| 11.10.2024 | 100,04 | 101,13 | 99,90 | 100,37 | 0,33% | 125,00 |
| 10.10.2024 | 100,61 | 101,83 | 99,47 | 100,04 | -0,57% | 15,00 |
| 09.10.2024 | 100,06 | 102,16 | 99,67 | 100,61 | 0,60% | 152,00 |
| 08.10.2024 | 99,05 | 100,79 | 98,66 | 100,01 | 0,44% | 40,00 |
| 07.10.2024 | 101,04 | 101,21 | 98,64 | 99,58 | -1,20% | 80,00 |
| 04.10.2024 | 100,36 | 102,17 | 99,30 | 100,78 | 0,66% | 2,00 |
| 03.10.2024 | 101,95 | 102,05 | 99,87 | 100,12 | -1,86% | 3,00 |
| 02.10.2024 | 103,32 | 103,97 | 101,58 | 102,01 | -1,17% | 70,00 |
| 01.10.2024 | 103,34 | 104,47 | 102,69 | 103,22 | -0,08% | 14,00 |
| 30.09.2024 | 103,70 | 103,87 | 101,23 | 103,30 | -0,10% | 150,00 |