89,495€
-0,70%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 89,86 | 90,83 | 89,54 | 89,56 | -0,63% | 241,00 |
| 17.04.2025 | 89,78 | 91,64 | 89,36 | 90,13 | 0,39% | 530,00 |
| 16.04.2025 | 89,95 | 91,62 | 89,61 | 89,78 | -0,40% | 610,00 |
| 15.04.2025 | 92,18 | 92,35 | 90,02 | 90,14 | -2,16% | 1.306,00 |
| 14.04.2025 | 90,93 | 92,52 | 90,83 | 92,13 | 1,36% | 311,00 |
| 11.04.2025 | 89,70 | 91,51 | 88,14 | 90,89 | 1,32% | 390,00 |
| 10.04.2025 | 94,41 | 95,54 | 87,55 | 89,71 | -5,02% | 840,00 |
| 09.04.2025 | 91,57 | 95,15 | 86,13 | 94,46 | 2,95% | 751,00 |
| 08.04.2025 | 94,26 | 95,64 | 90,91 | 91,75 | -2,71% | 1.078,00 |
| 07.04.2025 | 92,62 | 95,37 | 84,97 | 94,31 | -0,19% | 922,00 |
| 04.04.2025 | 99,60 | 99,70 | 93,48 | 94,48 | -5,14% | 614,00 |
| 03.04.2025 | 98,37 | 101,93 | 97,83 | 99,60 | 0,07% | 779,00 |
| 02.04.2025 | 101,04 | 101,11 | 97,95 | 99,53 | -1,71% | 625,00 |
| 01.04.2025 | 102,34 | 103,67 | 101,22 | 101,26 | -1,06% | 7,00 |
| 31.03.2025 | 102,95 | 103,06 | 101,21 | 102,34 | -0,94% | 276,00 |
| 28.03.2025 | 105,15 | 105,15 | 101,33 | 103,31 | 1,38% | 45,00 |
| 27.03.2025 | 101,08 | 102,12 | 100,59 | 101,90 | 0,65% | 89,00 |
| 26.03.2025 | 103,08 | 103,76 | 100,32 | 101,24 | -1,79% | 45,00 |
| 25.03.2025 | 103,59 | 105,53 | 102,32 | 103,08 | -0,49% | 223,00 |
| 24.03.2025 | 105,78 | 106,22 | 103,35 | 103,59 | -2,07% | 422,00 |
| 21.03.2025 | 105,77 | 106,70 | 105,35 | 105,78 | -0,18% | 72,00 |
| 20.03.2025 | 108,11 | 108,22 | 105,55 | 105,97 | -2,02% | 20,00 |
| 19.03.2025 | 108,51 | 108,87 | 107,22 | 108,16 | -0,27% | 25,00 |
| 18.03.2025 | 107,97 | 108,46 | 107,25 | 108,45 | 0,44% | 7,00 |
| 17.03.2025 | 105,86 | 108,09 | 105,46 | 107,97 | 1,84% | 37,00 |
| 14.03.2025 | 106,79 | 107,16 | 105,15 | 106,02 | -0,38% | 28,00 |
| 13.03.2025 | 105,83 | 106,70 | 105,63 | 106,42 | 0,19% | 106,00 |
| 12.03.2025 | 107,77 | 108,77 | 105,31 | 106,22 | -1,14% | 266,00 |
| 11.03.2025 | 109,16 | 110,78 | 106,53 | 107,45 | -1,42% | 536,00 |
| 10.03.2025 | 109,08 | 110,89 | 107,90 | 109,00 | -0,08% | 934,00 |
| 07.03.2025 | 110,13 | 110,50 | 108,47 | 109,09 | -0,93% | 151,00 |
| 06.03.2025 | 109,43 | 110,37 | 108,21 | 110,11 | 0,62% | 485,00 |
| 05.03.2025 | 108,84 | 109,86 | 108,38 | 109,43 | 0,94% | 371,00 |
| 04.03.2025 | 107,67 | 109,61 | 106,40 | 108,41 | 0,68% | 498,00 |
| 03.03.2025 | 105,16 | 108,21 | 103,27 | 107,68 | 2,74% | 628,00 |
| 28.02.2025 | 103,65 | 105,00 | 103,19 | 104,81 | 0,85% | 159,00 |
| 27.02.2025 | 104,34 | 104,96 | 103,65 | 103,93 | -0,39% | 464,00 |
| 26.02.2025 | 104,03 | 104,89 | 103,61 | 104,34 | 0,45% | 339,00 |
| 25.02.2025 | 103,04 | 104,39 | 102,84 | 103,87 | 1,03% | 184,00 |
| 24.02.2025 | 104,90 | 105,09 | 102,72 | 102,81 | -1,26% | 145,00 |
| 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 |