83,650€
0,73%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2025 | 83,50 | 83,76 | 82,71 | 83,63 | 0,71% | 6.939,00 |
| 11.07.2025 | 83,99 | 83,99 | 82,71 | 83,04 | -1,28% | 9.296,00 |
| 10.07.2025 | 83,57 | 84,41 | 83,36 | 84,12 | 0,74% | 11.614,00 |
| 09.07.2025 | 82,76 | 83,57 | 82,14 | 83,50 | 0,47% | 12.472,00 |
| 08.07.2025 | 83,03 | 83,42 | 81,73 | 83,11 | 0,75% | 14.740,00 |
| 07.07.2025 | 83,88 | 83,99 | 82,00 | 82,49 | -1,19% | 8.803,00 |
| 04.07.2025 | 82,55 | 83,85 | 82,05 | 83,48 | 0,99% | 9.424,00 |
| 03.07.2025 | 83,74 | 84,00 | 82,03 | 82,66 | -1,33% | 29.051,00 |
| 02.07.2025 | 83,81 | 84,00 | 83,09 | 83,77 | 0,05% | 10.915,00 |
| 01.07.2025 | 82,98 | 83,83 | 81,50 | 83,73 | 1,68% | 9.985,00 |
| 30.06.2025 | 84,22 | 84,22 | 81,59 | 82,35 | 0,06% | 12.652,00 |
| 27.06.2025 | 82,97 | 83,26 | 82,19 | 82,30 | -0,72% | 12.380,00 |
| 26.06.2025 | 82,90 | 82,90 | 82,12 | 82,90 | 0,18% | 14.129,00 |
| 25.06.2025 | 85,97 | 85,97 | 81,77 | 82,75 | -2,33% | 25.840,00 |
| 24.06.2025 | 84,00 | 85,62 | 83,71 | 84,72 | 0,98% | 14.512,00 |
| 23.06.2025 | 85,01 | 85,29 | 82,92 | 83,90 | 1,01% | 22.356,00 |
| 20.06.2025 | 83,19 | 84,30 | 82,78 | 83,06 | -0,16% | 12.774,00 |
| 19.06.2025 | 82,74 | 83,19 | 82,25 | 83,19 | 0,52% | 8.192,00 |
| 18.06.2025 | 84,74 | 85,21 | 82,64 | 82,76 | -1,91% | 41.182,00 |
| 17.06.2025 | 86,02 | 86,02 | 83,90 | 84,37 | -1,72% | 21.934,00 |
| 16.06.2025 | 86,51 | 86,88 | 85,60 | 85,85 | -0,16% | 13.918,00 |
| 13.06.2025 | 86,90 | 87,40 | 85,75 | 85,99 | -2,33% | 8.627,00 |
| 12.06.2025 | 86,70 | 88,22 | 86,10 | 88,04 | 1,60% | 12.193,00 |
| 11.06.2025 | 87,87 | 87,87 | 86,50 | 86,65 | -1,17% | 24.491,00 |
| 10.06.2025 | 87,48 | 88,14 | 87,04 | 87,68 | -0,14% | 13.778,00 |
| 09.06.2025 | 89,84 | 89,84 | 87,30 | 87,80 | -1,47% | 10.369,00 |
| 06.06.2025 | 87,79 | 89,28 | 87,68 | 89,11 | 1,63% | 21.805,00 |
| 05.06.2025 | 87,40 | 87,88 | 86,78 | 87,68 | 0,90% | 14.780,00 |
| 04.06.2025 | 87,50 | 88,20 | 86,29 | 86,90 | -0,16% | 26.868,00 |
| 03.06.2025 | 86,44 | 87,57 | 85,70 | 87,04 | 0,87% | 17.983,00 |
| 02.06.2025 | 87,40 | 87,98 | 85,59 | 86,29 | -0,83% | 30.667,00 |
| 30.05.2025 | 91,40 | 91,60 | 85,50 | 87,01 | -5,25% | 51.637,00 |
| 29.05.2025 | 93,40 | 93,40 | 91,50 | 91,83 | -0,67% | 2.528,00 |
| 28.05.2025 | 92,59 | 93,95 | 91,73 | 92,45 | -0,31% | 4.890,00 |
| 27.05.2025 | 92,50 | 93,58 | 92,10 | 92,74 | 0,01% | 3.326,00 |
| 26.05.2025 | 94,16 | 94,32 | 92,23 | 92,73 | 0,63% | 6.775,00 |
| 23.05.2025 | 93,76 | 93,76 | 91,12 | 92,15 | -1,70% | 4.886,00 |
| 22.05.2025 | 92,87 | 94,01 | 92,74 | 93,74 | 1,13% | 3.698,00 |
| 21.05.2025 | 93,53 | 94,03 | 92,69 | 92,69 | -1,03% | 7.457,00 |
| 20.05.2025 | 92,41 | 94,09 | 92,40 | 93,65 | 1,44% | 4.943,00 |
| 19.05.2025 | 92,81 | 93,02 | 91,72 | 92,32 | -0,35% | 5.568,00 |
| 16.05.2025 | 90,09 | 92,64 | 90,06 | 92,64 | 2,82% | 8.134,00 |
| 15.05.2025 | 88,49 | 90,36 | 88,32 | 90,10 | 1,58% | 9.316,00 |
| 14.05.2025 | 89,83 | 89,96 | 87,55 | 88,70 | -1,44% | 7.714,00 |
| 13.05.2025 | 90,91 | 92,14 | 89,70 | 90,00 | -1,70% | 64.261,00 |
| 12.05.2025 | 90,37 | 91,82 | 87,00 | 91,56 | -0,76% | 30.843,00 |
| 09.05.2025 | 92,35 | 93,28 | 91,96 | 92,26 | 0,17% | 5.127,00 |
| 08.05.2025 | 93,46 | 93,46 | 90,91 | 92,10 | -0,79% | 11.913,00 |
| 07.05.2025 | 94,83 | 94,84 | 91,29 | 92,83 | -1,66% | 11.348,00 |
| 06.05.2025 | 97,29 | 97,29 | 93,95 | 94,40 | -2,05% | 4.187,00 |
| 05.05.2025 | 98,22 | 98,95 | 95,85 | 96,38 | -1,85% | 6.473,00 |
| 02.05.2025 | 97,38 | 98,31 | 96,23 | 98,20 | 1,45% | 7.317,00 |
| 30.04.2025 | 95,05 | 97,20 | 94,80 | 96,80 | 1,84% | 7.687,00 |
| 29.04.2025 | 93,54 | 95,05 | 92,75 | 95,05 | 1,71% | 5.575,00 |
| 28.04.2025 | 93,00 | 94,26 | 92,11 | 93,45 | 1,30% | 11.305,00 |
| 25.04.2025 | 94,29 | 95,90 | 92,21 | 92,25 | -1,90% | 10.512,00 |
| 24.04.2025 | 94,28 | 96,50 | 92,00 | 94,04 | -0,02% | 11.442,00 |
| 23.04.2025 | 94,00 | 96,50 | 91,50 | 94,06 | 3,46% | 7.637,00 |
| 22.04.2025 | 90,49 | 91,09 | 88,57 | 90,91 | 0,50% | 8.151,00 |
| 17.04.2025 | 91,01 | 91,51 | 89,42 | 90,46 | 0,46% | 4.981,00 |
| 16.04.2025 | 90,50 | 91,59 | 89,51 | 90,05 | -0,16% | 12.768,00 |
| 15.04.2025 | 92,35 | 92,35 | 90,06 | 90,19 | -2,29% | 7.076,00 |
| 14.04.2025 | 91,61 | 92,30 | 90,83 | 92,30 | 1,51% | 6.641,00 |
| 11.04.2025 | 90,50 | 91,39 | 88,23 | 90,93 | 2,10% | 5.600,00 |
| 10.04.2025 | 94,28 | 95,50 | 87,57 | 89,06 | -5,67% | 8.717,00 |
| 09.04.2025 | 93,00 | 94,50 | 86,21 | 94,41 | 3,07% | 15.061,00 |
| 08.04.2025 | 94,60 | 95,19 | 90,97 | 91,60 | -2,81% | 13.082,00 |
| 07.04.2025 | 90,51 | 95,18 | 85,01 | 94,25 | -0,12% | 21.305,00 |
| 04.04.2025 | 99,46 | 99,62 | 93,22 | 94,36 | -5,51% | 9.863,00 |
| 03.04.2025 | 99,00 | 101,32 | 97,99 | 99,86 | 0,36% | 3.283,00 |
| 02.04.2025 | 101,06 | 101,16 | 97,98 | 99,50 | -1,68% | 7.161,00 |
| 01.04.2025 | 101,66 | 103,54 | 101,20 | 101,20 | -1,11% | 2.878,00 |
| 31.03.2025 | 102,46 | 102,80 | 101,24 | 102,34 | -0,89% | 2.547,00 |
| 28.03.2025 | 101,72 | 103,70 | 101,40 | 103,26 | 1,39% | 3.245,00 |
| 27.03.2025 | 100,84 | 102,02 | 100,58 | 101,84 | 0,45% | 2.066,00 |
| 26.03.2025 | 103,16 | 103,16 | 100,36 | 101,38 | -1,59% | 6.239,00 |
| 25.03.2025 | 103,34 | 105,48 | 102,00 | 103,02 | -0,46% | 7.284,00 |
| 24.03.2025 | 105,72 | 105,96 | 103,44 | 103,50 | -2,10% | 3.589,00 |
| 21.03.2025 | 105,48 | 106,66 | 105,44 | 105,72 | -0,23% | 3.440,00 |
| 20.03.2025 | 107,58 | 107,94 | 105,80 | 105,96 | -2,03% | 2.035,00 |
| 19.03.2025 | 108,00 | 108,86 | 107,12 | 108,16 | -0,31% | 6.754,00 |
| 18.03.2025 | 108,02 | 108,50 | 107,40 | 108,50 | 0,43% | 3.325,00 |
| 17.03.2025 | 106,98 | 108,12 | 105,80 | 108,04 | 2,37% | 4.173,00 |
| 14.03.2025 | 107,04 | 107,04 | 105,26 | 105,54 | -0,66% | 3.462,00 |
| 13.03.2025 | 105,94 | 106,64 | 105,74 | 106,24 | -0,06% | 3.851,00 |
| 12.03.2025 | 107,86 | 108,62 | 105,30 | 106,30 | -0,93% | 3.882,00 |
| 11.03.2025 | 109,50 | 110,74 | 106,54 | 107,30 | -1,56% | 11.690,00 |
| 10.03.2025 | 108,00 | 110,86 | 108,00 | 109,00 | 0,17% | 6.732,00 |
| 07.03.2025 | 110,04 | 110,32 | 108,58 | 108,82 | -1,20% | 2.510,00 |
| 06.03.2025 | 109,50 | 110,20 | 108,30 | 110,14 | 0,66% | 5.764,00 |
| 05.03.2025 | 109,08 | 109,88 | 108,44 | 109,42 | 0,70% | 6.318,00 |
| 04.03.2025 | 107,32 | 109,54 | 106,40 | 108,66 | 0,91% | 7.013,00 |
| 03.03.2025 | 104,54 | 108,14 | 102,90 | 107,68 | 2,55% | 10.604,00 |
| 28.02.2025 | 104,50 | 105,00 | 103,32 | 105,00 | 0,86% | 2.396,00 |
| 27.02.2025 | 104,56 | 104,90 | 103,74 | 104,10 | -0,42% | 4.074,00 |
| 26.02.2025 | 104,40 | 104,88 | 103,70 | 104,54 | 0,71% | 3.359,00 |
| 25.02.2025 | 103,14 | 104,34 | 103,00 | 103,80 | 0,89% | 2.717,00 |
| 24.02.2025 | 105,00 | 105,40 | 102,78 | 102,88 | -0,87% | 5.064,00 |
| 21.02.2025 | 101,70 | 104,12 | 101,70 | 103,78 | 0,45% | 2.416,00 |
| 20.02.2025 | 102,34 | 103,50 | 102,34 | 103,32 | 0,64% | 5.027,00 |