82,955€
0,21%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 82,75 | 83,17 | 82,31 | 82,92 | 0,16% | 219,00 |
| 09.12.2025 | 83,95 | 84,35 | 82,01 | 82,79 | -1,30% | 505,00 |
| 08.12.2025 | 85,67 | 85,87 | 83,06 | 83,88 | -2,08% | 991,00 |
| 05.12.2025 | 84,62 | 85,87 | 84,39 | 85,66 | 1,34% | 130,00 |
| 04.12.2025 | 85,36 | 86,00 | 84,29 | 84,53 | -0,89% | 290,00 |
| 03.12.2025 | 86,18 | 86,78 | 85,11 | 85,28 | -0,99% | 4,00 |
| 02.12.2025 | 86,36 | 87,26 | 85,68 | 86,14 | -0,25% | 283,00 |
| 01.12.2025 | 86,24 | 86,77 | 85,32 | 86,35 | 0,13% | 87,00 |
| 28.11.2025 | 85,87 | 86,95 | 85,52 | 86,24 | 0,33% | 587,00 |
| 27.11.2025 | 86,36 | 86,36 | 85,49 | 85,96 | -0,57% | 174,00 |
| 26.11.2025 | 87,05 | 87,44 | 85,49 | 86,45 | -1,29% | 5,00 |
| 25.11.2025 | 85,89 | 87,66 | 85,12 | 87,58 | 1,86% | 66,00 |
| 24.11.2025 | 86,37 | 87,03 | 85,40 | 85,98 | -0,47% | 285,00 |
| 21.11.2025 | 85,35 | 86,55 | 84,17 | 86,39 | 1,31% | 1.647,00 |
| 20.11.2025 | 86,78 | 86,91 | 84,92 | 85,27 | -1,71% | 360,00 |
| 19.11.2025 | 87,70 | 88,71 | 85,71 | 86,76 | -1,24% | 657,00 |
| 18.11.2025 | 88,68 | 89,67 | 87,06 | 87,85 | -1,29% | 765,00 |
| 17.11.2025 | 89,71 | 90,91 | 88,76 | 88,99 | -0,86% | 424,00 |
| 14.11.2025 | 89,68 | 90,27 | 89,22 | 89,77 | -0,04% | 272,00 |
| 13.11.2025 | 89,56 | 90,80 | 89,25 | 89,81 | 0,22% | 675,00 |
| 12.11.2025 | 89,01 | 90,65 | 88,96 | 89,61 | 0,82% | 970,00 |
| 11.11.2025 | 87,37 | 89,60 | 86,69 | 88,88 | 2,23% | 534,00 |
| 10.11.2025 | 86,12 | 87,18 | 85,53 | 86,95 | 1,06% | 247,00 |
| 07.11.2025 | 85,60 | 86,16 | 85,03 | 86,04 | 0,28% | 85,00 |
| 06.11.2025 | 85,47 | 85,95 | 84,87 | 85,80 | 0,33% | 203,00 |
| 05.11.2025 | 85,56 | 85,74 | 84,61 | 85,51 | -0,14% | 570,00 |
| 04.11.2025 | 87,16 | 87,16 | 84,85 | 85,63 | -1,60% | 352,00 |
| 03.11.2025 | 87,74 | 88,66 | 86,88 | 87,03 | -0,77% | 147,00 |
| 31.10.2025 | 88,39 | 88,77 | 87,20 | 87,70 | -0,80% | 252,00 |
| 30.10.2025 | 87,72 | 88,74 | 87,32 | 88,41 | 0,94% | 306,00 |
| 29.10.2025 | 87,92 | 88,74 | 87,25 | 87,58 | -0,42% | 622,00 |
| 28.10.2025 | 88,30 | 89,23 | 86,82 | 87,95 | -0,52% | 474,00 |
| 27.10.2025 | 88,59 | 89,92 | 87,59 | 88,41 | -0,20% | 90,00 |
| 24.10.2025 | 86,42 | 91,11 | 86,22 | 88,59 | 2,86% | 2.123,00 |
| 23.10.2025 | 85,88 | 87,18 | 85,32 | 86,12 | -0,06% | 1.326,00 |
| 22.10.2025 | 85,89 | 87,07 | 85,36 | 86,18 | -0,05% | 2.414,00 |
| 21.10.2025 | 85,66 | 86,74 | 85,56 | 86,22 | 0,66% | 356,00 |
| 20.10.2025 | 86,31 | 86,99 | 85,41 | 85,66 | -0,56% | 386,00 |
| 17.10.2025 | 85,48 | 86,79 | 84,68 | 86,14 | 0,89% | 1.197,00 |
| 16.10.2025 | 84,27 | 86,34 | 84,17 | 85,38 | 1,25% | 654,00 |
| 15.10.2025 | 84,90 | 85,25 | 83,51 | 84,32 | -0,01% | 404,00 |
| 14.10.2025 | 83,66 | 84,63 | 83,04 | 84,33 | 0,74% | 184,00 |
| 13.10.2025 | 82,84 | 85,86 | 82,55 | 83,71 | 1,17% | 577,00 |
| 10.10.2025 | 84,85 | 85,22 | 82,20 | 82,75 | -2,43% | 1.754,00 |
| 09.10.2025 | 84,21 | 85,27 | 83,66 | 84,81 | 0,49% | 75,00 |
| 08.10.2025 | 84,38 | 85,31 | 84,03 | 84,40 | 0,00% | 428,00 |
| 07.10.2025 | 84,91 | 85,35 | 84,01 | 84,40 | -0,73% | 587,00 |
| 06.10.2025 | 86,61 | 87,03 | 84,95 | 85,02 | -2,01% | 640,00 |
| 03.10.2025 | 85,02 | 86,97 | 85,02 | 86,76 | 2,18% | 1.706,00 |
| 02.10.2025 | 84,62 | 85,82 | 84,57 | 84,91 | -0,29% | 2.268,00 |
| 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 |