84,540€
5,93%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 79,90 | 85,45 | 77,73 | 85,15 | 6,69% | 3.484,00 |
| 30.09.2025 | 78,24 | 80,12 | 76,20 | 79,81 | 2,16% | 507,00 |
| 29.09.2025 | 78,21 | 78,51 | 77,51 | 78,13 | -0,02% | 199,00 |
| 26.09.2025 | 78,12 | 78,57 | 76,91 | 78,14 | 0,08% | 1.044,00 |
| 25.09.2025 | 79,42 | 79,73 | 77,41 | 78,08 | -1,81% | 779,00 |
| 24.09.2025 | 79,83 | 80,49 | 79,16 | 79,52 | -0,08% | 749,00 |
| 23.09.2025 | 80,18 | 82,29 | 79,05 | 79,59 | -0,89% | 1.673,00 |
| 22.09.2025 | 80,96 | 81,14 | 79,86 | 80,30 | -0,60% | 1.037,00 |
| 19.09.2025 | 80,64 | 81,73 | 80,36 | 80,79 | 0,37% | 610,00 |
| 18.09.2025 | 79,62 | 80,59 | 79,33 | 80,49 | 1,16% | 308,00 |
| 17.09.2025 | 79,13 | 80,85 | 79,03 | 79,57 | 0,56% | 519,00 |
| 16.09.2025 | 79,81 | 80,40 | 78,28 | 79,13 | -0,65% | 934,00 |
| 15.09.2025 | 80,74 | 81,23 | 79,50 | 79,65 | -1,37% | 1.431,00 |
| 12.09.2025 | 81,35 | 81,41 | 80,55 | 80,76 | -0,54% | 403,00 |
| 11.09.2025 | 80,69 | 81,44 | 80,59 | 81,20 | 0,45% | 1.967,00 |
| 10.09.2025 | 81,23 | 83,40 | 79,91 | 80,83 | -0,50% | 998,00 |
| 09.09.2025 | 79,56 | 81,34 | 78,94 | 81,24 | 2,37% | 1.918,00 |
| 08.09.2025 | 79,40 | 80,89 | 78,60 | 79,36 | -0,01% | 2.682,00 |
| 05.09.2025 | 79,20 | 80,03 | 77,66 | 79,37 | 1,07% | 4.845,00 |
| 04.09.2025 | 86,27 | 88,84 | 76,68 | 78,53 | -8,96% | 13.736,00 |
| 03.09.2025 | 85,31 | 86,53 | 84,91 | 86,26 | 1,08% | 148,00 |
| 02.09.2025 | 84,38 | 85,80 | 84,12 | 85,33 | 1,14% | 913,00 |
| 01.09.2025 | 84,60 | 86,40 | 84,37 | 84,37 | -0,27% | 886,00 |
| 29.08.2025 | 85,66 | 85,66 | 84,38 | 84,60 | -1,31% | 11,00 |
| 28.08.2025 | 86,13 | 86,64 | 85,00 | 85,73 | -0,56% | 272,00 |
| 27.08.2025 | 86,56 | 87,44 | 86,21 | 86,21 | -0,44% | 259,00 |
| 26.08.2025 | 86,14 | 87,53 | 85,29 | 86,59 | 0,49% | 91,00 |
| 25.08.2025 | 87,22 | 87,63 | 86,03 | 86,16 | -1,20% | 583,00 |
| 22.08.2025 | 87,25 | 88,44 | 86,79 | 87,21 | -0,03% | 988,00 |
| 21.08.2025 | 86,70 | 87,59 | 86,50 | 87,24 | 0,61% | 1.856,00 |
| 20.08.2025 | 86,69 | 87,84 | 86,36 | 86,71 | 0,03% | 359,00 |
| 19.08.2025 | 85,34 | 87,04 | 85,29 | 86,69 | 1,55% | 536,00 |
| 18.08.2025 | 84,56 | 85,85 | 84,49 | 85,37 | 1,02% | 1.449,00 |
| 15.08.2025 | 83,96 | 85,38 | 83,96 | 84,50 | 0,66% | 1.258,00 |
| 14.08.2025 | 83,23 | 83,95 | 82,79 | 83,95 | 0,73% | 523,00 |
| 13.08.2025 | 82,68 | 83,53 | 81,97 | 83,34 | 0,83% | 808,00 |
| 12.08.2025 | 81,79 | 82,65 | 81,16 | 82,65 | 1,07% | 253,00 |
| 11.08.2025 | 81,10 | 82,24 | 81,02 | 81,78 | 0,85% | 128,00 |
| 08.08.2025 | 81,02 | 82,74 | 79,70 | 81,09 | 0,08% | 844,00 |
| 07.08.2025 | 79,91 | 81,53 | 78,81 | 81,02 | 1,40% | 1.523,00 |
| 06.08.2025 | 82,45 | 82,77 | 79,67 | 79,91 | -2,94% | 785,00 |
| 05.08.2025 | 83,07 | 83,57 | 81,35 | 82,33 | -0,92% | 267,00 |
| 04.08.2025 | 80,71 | 83,14 | 79,98 | 83,09 | 2,95% | 1.432,00 |
| 01.08.2025 | 80,34 | 81,69 | 76,82 | 80,71 | 0,78% | 2.618,00 |
| 31.07.2025 | 85,39 | 87,21 | 78,38 | 80,09 | -6,06% | 9.430,00 |
| 30.07.2025 | 85,89 | 86,47 | 84,78 | 85,26 | -0,65% | 2.014,00 |
| 29.07.2025 | 85,67 | 86,28 | 84,87 | 85,81 | 0,21% | 857,00 |
| 28.07.2025 | 85,39 | 87,15 | 85,06 | 85,63 | 0,34% | 754,00 |
| 25.07.2025 | 85,43 | 85,98 | 84,55 | 85,34 | -0,09% | 817,00 |
| 24.07.2025 | 85,10 | 86,80 | 85,08 | 85,42 | 0,38% | 1.556,00 |
| 23.07.2025 | 83,65 | 85,30 | 83,32 | 85,10 | 2,12% | 590,00 |
| 22.07.2025 | 82,37 | 83,37 | 81,82 | 83,33 | 1,18% | 667,00 |
| 21.07.2025 | 83,05 | 83,79 | 82,14 | 82,36 | -0,84% | 1.829,00 |
| 18.07.2025 | 84,54 | 84,67 | 82,98 | 83,05 | -1,58% | 1.110,00 |
| 17.07.2025 | 83,92 | 84,40 | 82,98 | 84,39 | 0,60% | 1.269,00 |
| 16.07.2025 | 83,50 | 84,07 | 83,00 | 83,88 | 0,43% | 1.109,00 |
| 15.07.2025 | 83,82 | 84,55 | 82,49 | 83,52 | -0,26% | 908,00 |
| 14.07.2025 | 82,79 | 84,37 | 82,54 | 83,74 | 0,64% | 817,00 |
| 11.07.2025 | 84,07 | 84,13 | 82,77 | 83,21 | -1,03% | 281,00 |
| 10.07.2025 | 83,56 | 84,38 | 83,44 | 84,07 | 0,50% | 628,00 |
| 09.07.2025 | 82,90 | 83,75 | 82,04 | 83,66 | 0,87% | 1.506,00 |
| 08.07.2025 | 82,53 | 83,49 | 81,72 | 82,93 | 0,52% | 546,00 |
| 07.07.2025 | 83,47 | 84,00 | 81,94 | 82,51 | -1,16% | 454,00 |
| 04.07.2025 | 82,60 | 83,81 | 82,03 | 83,47 | 1,00% | 1.202,00 |
| 03.07.2025 | 83,78 | 84,05 | 82,04 | 82,64 | -1,36% | 467,00 |
| 02.07.2025 | 83,63 | 84,03 | 83,02 | 83,78 | 0,14% | 10,00 |
| 01.07.2025 | 82,50 | 84,01 | 81,51 | 83,67 | 1,42% | - |
| 30.06.2025 | 82,31 | 84,24 | 81,58 | 82,50 | 0,24% | - |
| 27.06.2025 | 82,79 | 83,44 | 82,18 | 82,30 | -0,59% | - |
| 26.06.2025 | 82,72 | 83,01 | 82,11 | 82,79 | 0,08% | - |
| 25.06.2025 | 84,07 | 85,51 | 81,79 | 82,72 | -1,62% | - |
| 24.06.2025 | 83,76 | 85,09 | 83,62 | 84,08 | 0,26% | 279,00 |
| 23.06.2025 | 83,45 | 85,31 | 82,87 | 83,86 | 0,26% | 1.109,00 |
| 20.06.2025 | 83,08 | 84,21 | 82,86 | 83,64 | 0,68% | 686,00 |
| 19.06.2025 | 82,87 | 83,16 | 82,30 | 83,08 | 0,11% | 646,00 |
| 18.06.2025 | 84,25 | 85,32 | 82,61 | 82,98 | -1,48% | 981,00 |
| 17.06.2025 | 85,96 | 86,07 | 83,27 | 84,23 | -2,19% | 1.746,00 |
| 16.06.2025 | 86,01 | 86,90 | 85,59 | 86,12 | 0,13% | 678,00 |
| 13.06.2025 | 87,10 | 87,89 | 85,63 | 86,01 | -2,14% | 220,00 |
| 12.06.2025 | 86,49 | 88,24 | 86,07 | 87,89 | 1,46% | 453,00 |
| 11.06.2025 | 87,66 | 87,87 | 86,48 | 86,62 | -1,25% | 1.330,00 |
| 10.06.2025 | 87,55 | 88,28 | 87,03 | 87,72 | 0,09% | 443,00 |
| 09.06.2025 | 89,12 | 89,84 | 87,26 | 87,64 | -1,66% | 1.108,00 |
| 06.06.2025 | 87,67 | 89,40 | 87,58 | 89,12 | 1,68% | 877,00 |
| 05.06.2025 | 86,88 | 87,94 | 86,70 | 87,65 | 0,90% | 674,00 |
| 04.06.2025 | 87,16 | 88,20 | 86,27 | 86,86 | -0,37% | 1.505,00 |
| 03.06.2025 | 86,15 | 87,65 | 85,69 | 87,18 | 1,05% | 809,00 |
| 02.06.2025 | 86,98 | 88,80 | 85,55 | 86,28 | -0,90% | 859,00 |
| 30.05.2025 | 91,80 | 91,89 | 85,44 | 87,06 | -5,16% | 4.261,00 |
| 29.05.2025 | 92,55 | 93,76 | 91,45 | 91,80 | -0,81% | 194,00 |
| 28.05.2025 | 92,94 | 93,89 | 91,68 | 92,55 | -0,42% | 1.695,00 |
| 27.05.2025 | 92,61 | 93,61 | 92,16 | 92,94 | 0,26% | 67,00 |
| 26.05.2025 | 92,20 | 94,35 | 92,20 | 92,70 | 0,79% | 120,00 |
| 23.05.2025 | 93,27 | 93,72 | 91,10 | 91,97 | -1,62% | 172,00 |
| 22.05.2025 | 92,61 | 94,27 | 92,61 | 93,48 | 0,73% | 67,00 |
| 21.05.2025 | 93,44 | 94,07 | 92,65 | 92,81 | -0,93% | 227,00 |
| 20.05.2025 | 92,38 | 94,11 | 92,19 | 93,68 | 1,14% | 502,00 |
| 19.05.2025 | 92,78 | 93,00 | 91,65 | 92,62 | 0,07% | 63,00 |
| 16.05.2025 | 90,01 | 92,59 | 90,01 | 92,55 | 2,77% | 192,00 |
| 15.05.2025 | 88,82 | 90,50 | 88,13 | 90,06 | 1,40% | 112,00 |