74,825€
-2,27%
Echtzeit-Aktienkurs SANOFI SA INHABER EO 2
Bid:
Ask:
Aktienkurse zur SANOFI SA INHABER EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 76,27 | 76,94 | 74,97 | 75,27 | -1,70% | 279,00 |
| 28.05.2026 | 76,80 | 77,17 | 75,55 | 76,57 | -0,84% | 74,00 |
| 27.05.2026 | 76,17 | 77,37 | 76,06 | 77,21 | 0,78% | 83,00 |
| 26.05.2026 | 77,71 | 77,82 | 76,01 | 76,62 | -1,49% | 1,00 |
| 25.05.2026 | 76,68 | 77,83 | 76,32 | 77,77 | 1,80% | 136,00 |
| 22.05.2026 | 77,51 | 78,03 | 76,31 | 76,40 | -1,58% | 38,00 |
| 21.05.2026 | 76,56 | 77,86 | 76,56 | 77,63 | 1,52% | 212,00 |
| 20.05.2026 | 74,78 | 77,41 | 74,73 | 76,47 | 1,90% | 105,00 |
| 19.05.2026 | 75,04 | 75,45 | 74,28 | 75,04 | 0,07% | 201,00 |
| 18.05.2026 | 73,51 | 75,09 | 72,63 | 74,99 | 1,41% | 636,00 |
| 15.05.2026 | 73,21 | 74,41 | 72,92 | 73,95 | 0,72% | 684,00 |
| 14.05.2026 | 73,11 | 73,47 | 72,71 | 73,42 | 0,49% | 127,00 |
| 13.05.2026 | 73,55 | 73,87 | 72,54 | 73,06 | -0,42% | 862,00 |
| 12.05.2026 | 72,79 | 74,18 | 71,79 | 73,37 | 0,70% | 238,00 |
| 11.05.2026 | 73,66 | 74,05 | 72,76 | 72,86 | -0,83% | 648,00 |
| 08.05.2026 | 74,00 | 74,60 | 72,75 | 73,47 | -0,75% | 504,00 |
| 07.05.2026 | 75,16 | 75,29 | 73,32 | 74,03 | -1,55% | 3.874,00 |
| 06.05.2026 | 74,66 | 75,49 | 73,74 | 75,19 | 0,53% | 733,00 |
| 05.05.2026 | 74,80 | 75,49 | 73,73 | 74,80 | -4,51% | 2.838,00 |
| 04.05.2026 | 79,82 | 80,60 | 77,70 | 78,33 | -2,17% | 1.871,00 |
| 30.04.2026 | 78,33 | 80,13 | 77,66 | 80,06 | 1,77% | 701,00 |
| 29.04.2026 | 79,20 | 79,46 | 77,77 | 78,67 | -0,77% | 1.622,00 |
| 28.04.2026 | 78,92 | 79,54 | 77,93 | 79,28 | 0,39% | 491,00 |
| 27.04.2026 | 80,60 | 80,85 | 78,70 | 78,97 | -2,46% | 528,00 |
| 24.04.2026 | 81,80 | 82,41 | 80,08 | 80,96 | -1,12% | 1.815,00 |
| 23.04.2026 | 80,68 | 83,99 | 80,20 | 81,88 | 1,57% | 409,00 |
| 22.04.2026 | 81,41 | 81,99 | 80,11 | 80,61 | -0,71% | 183,00 |
| 21.04.2026 | 81,70 | 82,30 | 80,36 | 81,19 | -0,84% | 325,00 |
| 20.04.2026 | 81,92 | 82,54 | 80,22 | 81,87 | -0,09% | 423,00 |
| 17.04.2026 | 81,37 | 82,39 | 81,31 | 81,94 | 1,31% | 409,00 |
| 16.04.2026 | 81,72 | 82,09 | 80,59 | 80,88 | -1,55% | 127,00 |
| 15.04.2026 | 80,89 | 82,39 | 80,81 | 82,15 | 1,63% | 508,00 |
| 14.04.2026 | 80,11 | 81,08 | 79,62 | 80,83 | 0,67% | 139,00 |
| 13.04.2026 | 80,06 | 81,89 | 78,83 | 80,30 | -0,24% | 573,00 |
| 10.04.2026 | 81,13 | 81,60 | 80,06 | 80,49 | -0,31% | 648,00 |
| 09.04.2026 | 80,72 | 81,54 | 79,61 | 80,74 | 0,28% | 363,00 |
| 08.04.2026 | 80,52 | 84,09 | 80,29 | 80,52 | -0,32% | 1.039,00 |
| 07.04.2026 | 83,59 | 83,79 | 80,29 | 80,78 | -3,16% | 980,00 |
| 02.04.2026 | 80,57 | 83,44 | 80,47 | 83,41 | 1,60% | 2.695,00 |
| 01.04.2026 | 83,65 | 83,79 | 82,10 | 82,10 | -0,95% | 243,00 |
| 31.03.2026 | 81,40 | 83,41 | 80,80 | 82,88 | 1,95% | 870,00 |
| 30.03.2026 | 80,83 | 82,16 | 79,88 | 81,30 | -0,20% | 308,00 |
| 27.03.2026 | 81,03 | 83,02 | 80,95 | 81,46 | 0,61% | 466,00 |
| 26.03.2026 | 79,01 | 81,73 | 78,70 | 80,97 | 1,90% | 231,00 |
| 25.03.2026 | 77,97 | 80,95 | 77,73 | 79,46 | 2,26% | 1.471,00 |
| 24.03.2026 | 77,20 | 78,06 | 76,81 | 77,70 | 0,60% | 204,00 |
| 23.03.2026 | 76,58 | 79,13 | 75,84 | 77,24 | 0,58% | 304,00 |
| 20.03.2026 | 77,90 | 78,75 | 76,49 | 76,80 | -1,36% | 101,00 |
| 19.03.2026 | 75,45 | 78,23 | 75,32 | 77,86 | 2,79% | 416,00 |
| 18.03.2026 | 77,31 | 77,69 | 75,35 | 75,74 | -1,44% | 277,00 |
| 17.03.2026 | 76,96 | 77,48 | 76,50 | 76,85 | -0,59% | 527,00 |
| 16.03.2026 | 76,93 | 77,61 | 76,01 | 77,31 | 0,95% | 542,00 |
| 13.03.2026 | 76,24 | 76,94 | 75,64 | 76,58 | -0,07% | 283,00 |
| 12.03.2026 | 75,69 | 76,94 | 75,37 | 76,63 | 0,56% | 339,00 |
| 11.03.2026 | 76,19 | 77,02 | 75,65 | 76,20 | -0,13% | 725,00 |
| 10.03.2026 | 76,80 | 77,59 | 76,13 | 76,30 | 0,03% | 731,00 |
| 09.03.2026 | 76,59 | 77,05 | 74,88 | 76,28 | -0,29% | 975,00 |
| 06.03.2026 | 78,16 | 78,66 | 76,08 | 76,50 | -2,32% | 7.198,00 |
| 05.03.2026 | 79,94 | 80,47 | 77,34 | 78,32 | -2,67% | 1.152,00 |
| 04.03.2026 | 80,00 | 80,72 | 79,09 | 80,46 | -0,20% | 259,00 |
| 03.03.2026 | 81,61 | 81,61 | 79,64 | 80,62 | -1,22% | 170,00 |
| 02.03.2026 | 81,29 | 82,13 | 78,82 | 81,62 | 0,17% | 2.074,00 |
| 27.02.2026 | 81,40 | 82,28 | 80,88 | 81,48 | 0,13% | 849,00 |
| 26.02.2026 | 80,63 | 81,73 | 80,30 | 81,38 | 0,76% | 1.250,00 |
| 25.02.2026 | 80,50 | 81,10 | 79,95 | 80,77 | 0,27% | 337,00 |
| 24.02.2026 | 80,68 | 81,50 | 80,02 | 80,55 | 0,32% | 848,00 |
| 23.02.2026 | 79,46 | 80,95 | 79,11 | 80,29 | 1,18% | 715,00 |
| 20.02.2026 | 79,91 | 80,26 | 79,01 | 79,35 | -0,32% | 360,00 |
| 19.02.2026 | 78,34 | 79,62 | 78,10 | 79,61 | 1,75% | 624,00 |
| 18.02.2026 | 78,85 | 79,02 | 77,69 | 78,24 | -0,86% | 994,00 |
| 17.02.2026 | 77,90 | 78,95 | 77,07 | 78,92 | 1,30% | 2.749,00 |
| 16.02.2026 | 78,19 | 79,03 | 77,37 | 77,90 | -0,44% | 662,00 |
| 13.02.2026 | 79,70 | 80,01 | 77,63 | 78,25 | -2,10% | 1.388,00 |
| 12.02.2026 | 82,76 | 83,13 | 77,35 | 79,92 | -3,31% | 6.143,00 |
| 11.02.2026 | 82,04 | 82,76 | 81,22 | 82,66 | 0,57% | 120,00 |
| 10.02.2026 | 80,48 | 82,92 | 80,05 | 82,20 | 2,44% | 175,00 |
| 09.02.2026 | 80,54 | 81,13 | 79,90 | 80,24 | -0,32% | 1.685,00 |
| 06.02.2026 | 80,64 | 81,09 | 80,07 | 80,50 | -0,48% | 405,00 |
| 05.02.2026 | 81,58 | 82,07 | 80,23 | 80,89 | -0,54% | 1.165,00 |
| 04.02.2026 | 80,57 | 82,41 | 80,25 | 81,33 | 0,77% | 773,00 |
| 03.02.2026 | 80,61 | 81,75 | 80,15 | 80,70 | 0,06% | 1.624,00 |
| 02.02.2026 | 78,83 | 81,19 | 77,91 | 80,65 | 1,93% | 1.474,00 |
| 30.01.2026 | 77,60 | 79,53 | 76,90 | 79,13 | 1,97% | 1.640,00 |
| 29.01.2026 | 77,04 | 81,65 | 76,82 | 77,60 | -0,06% | 3.615,00 |
| 28.01.2026 | 79,55 | 80,17 | 77,48 | 77,65 | -2,76% | 1.845,00 |
| 27.01.2026 | 79,79 | 80,12 | 78,90 | 79,85 | -0,09% | 2.496,00 |
| 26.01.2026 | 80,09 | 80,27 | 79,46 | 79,92 | 0,00% | 1.212,00 |
| 23.01.2026 | 79,61 | 80,35 | 78,52 | 79,92 | 0,36% | 3.292,00 |
| 22.01.2026 | 79,63 | 80,54 | 78,66 | 79,63 | -0,03% | 889,00 |
| 21.01.2026 | 78,64 | 79,70 | 77,85 | 79,65 | 1,11% | 1.224,00 |
| 20.01.2026 | 79,63 | 79,78 | 77,26 | 78,78 | -1,03% | 4.149,00 |
| 19.01.2026 | 80,41 | 80,99 | 78,86 | 79,60 | -1,87% | 3.592,00 |
| 16.01.2026 | 82,11 | 82,15 | 80,45 | 81,12 | -1,18% | 2.011,00 |
| 15.01.2026 | 82,48 | 83,17 | 81,24 | 82,09 | -0,35% | 842,00 |
| 14.01.2026 | 81,13 | 82,91 | 81,06 | 82,38 | 1,18% | 1.132,00 |
| 13.01.2026 | 81,99 | 82,74 | 80,32 | 81,42 | -0,79% | 230,00 |
| 12.01.2026 | 84,49 | 85,50 | 81,49 | 82,06 | -2,77% | 1.089,00 |
| 09.01.2026 | 83,06 | 85,25 | 82,58 | 84,40 | 1,54% | 46,00 |
| 08.01.2026 | 82,39 | 83,64 | 82,05 | 83,12 | 0,81% | 1.563,00 |
| 07.01.2026 | 82,90 | 83,20 | 81,66 | 82,45 | -0,50% | 547,00 |