81,455€
1,14%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 80,41 | 80,77 | 80,26 | 80,67 | 0,16% | 689,00 |
| 09.02.2026 | 80,99 | 81,10 | 79,91 | 80,54 | 0,06% | 24.779,00 |
| 06.02.2026 | 81,01 | 81,11 | 80,08 | 80,49 | -0,38% | 60.337,00 |
| 05.02.2026 | 81,70 | 81,96 | 80,16 | 80,80 | -0,55% | 48.274,00 |
| 04.02.2026 | 81,15 | 82,29 | 80,03 | 81,25 | 0,76% | 52.845,00 |
| 03.02.2026 | 80,73 | 81,72 | 80,29 | 80,64 | -0,02% | 37.696,00 |
| 02.02.2026 | 79,95 | 81,17 | 78,01 | 80,66 | 1,52% | 35.858,00 |
| 30.01.2026 | 77,46 | 79,52 | 77,00 | 79,45 | 2,32% | 70.688,00 |
| 29.01.2026 | 77,22 | 81,65 | 76,77 | 77,65 | 0,53% | 54.860,00 |
| 28.01.2026 | 80,12 | 80,19 | 77,24 | 77,24 | -2,90% | 49.431,00 |
| 27.01.2026 | 80,13 | 80,13 | 78,90 | 79,55 | -0,51% | 31.951,00 |
| 26.01.2026 | 80,16 | 80,40 | 79,48 | 79,96 | -0,05% | 19.334,00 |
| 23.01.2026 | 80,26 | 80,29 | 78,55 | 80,00 | 0,62% | 22.487,00 |
| 22.01.2026 | 79,99 | 80,50 | 78,67 | 79,51 | -0,40% | 30.876,00 |
| 21.01.2026 | 78,80 | 79,98 | 77,88 | 79,83 | 1,59% | 64.124,00 |
| 20.01.2026 | 79,64 | 79,64 | 77,25 | 78,58 | -1,41% | 37.771,00 |
| 19.01.2026 | 80,50 | 80,99 | 78,86 | 79,70 | -2,00% | 38.865,00 |
| 16.01.2026 | 81,21 | 81,61 | 80,47 | 81,33 | -1,05% | 30.945,00 |
| 15.01.2026 | 83,02 | 83,02 | 81,35 | 82,19 | -0,47% | 9.255,00 |
| 14.01.2026 | 81,24 | 82,87 | 80,72 | 82,58 | 1,36% | 12.575,00 |
| 13.01.2026 | 82,28 | 82,72 | 80,35 | 81,47 | -0,54% | 16.076,00 |
| 12.01.2026 | 85,21 | 85,49 | 81,60 | 81,91 | -3,45% | 34.897,00 |
| 09.01.2026 | 83,23 | 85,21 | 82,68 | 84,84 | 1,81% | 15.879,00 |
| 08.01.2026 | 82,99 | 83,50 | 82,01 | 83,33 | 1,03% | 13.007,00 |
| 07.01.2026 | 83,11 | 83,13 | 81,70 | 82,48 | -0,49% | 11.818,00 |
| 06.01.2026 | 81,87 | 83,19 | 80,76 | 82,89 | 1,47% | 11.994,00 |
| 05.01.2026 | 84,99 | 84,99 | 80,70 | 81,69 | -1,72% | 21.462,00 |
| 02.01.2026 | 83,50 | 83,60 | 81,91 | 83,12 | 0,11% | 42.893,00 |
| 30.12.2025 | 82,87 | 83,09 | 82,40 | 83,03 | 0,80% | 6.408,00 |
| 29.12.2025 | 82,60 | 82,64 | 82,00 | 82,37 | 0,41% | 14.640,00 |
| 23.12.2025 | 83,49 | 83,50 | 81,51 | 82,03 | 0,55% | 9.580,00 |
| 22.12.2025 | 83,11 | 83,15 | 81,30 | 81,58 | -1,97% | 14.037,00 |
| 19.12.2025 | 82,09 | 83,50 | 81,44 | 83,22 | 1,12% | 19.350,00 |
| 18.12.2025 | 82,33 | 83,05 | 81,66 | 82,30 | 0,12% | 8.262,00 |
| 17.12.2025 | 81,16 | 82,50 | 80,38 | 82,20 | 1,47% | 14.254,00 |
| 16.12.2025 | 81,63 | 81,83 | 80,78 | 81,01 | -1,21% | 14.251,00 |
| 15.12.2025 | 84,99 | 84,99 | 78,70 | 82,00 | -1,29% | 45.082,00 |
| 12.12.2025 | 83,54 | 83,87 | 82,95 | 83,07 | -0,36% | 6.801,00 |
| 11.12.2025 | 82,04 | 83,73 | 82,04 | 83,37 | 0,74% | 10.823,00 |
| 10.12.2025 | 82,72 | 83,08 | 82,33 | 82,76 | -0,23% | 19.399,00 |
| 09.12.2025 | 84,15 | 84,43 | 82,03 | 82,95 | -1,16% | 28.103,00 |
| 08.12.2025 | 85,69 | 85,69 | 83,10 | 83,92 | -2,00% | 16.594,00 |
| 05.12.2025 | 84,65 | 85,77 | 84,43 | 85,63 | 1,18% | 6.394,00 |
| 04.12.2025 | 85,71 | 86,06 | 84,35 | 84,63 | -0,73% | 6.968,00 |
| 03.12.2025 | 86,28 | 86,64 | 85,19 | 85,25 | -0,98% | 6.520,00 |
| 02.12.2025 | 86,35 | 87,21 | 85,63 | 86,09 | -0,22% | 7.891,00 |
| 01.12.2025 | 86,37 | 86,66 | 85,40 | 86,28 | -0,03% | 9.661,00 |
| 28.11.2025 | 86,01 | 86,61 | 85,53 | 86,31 | 0,45% | 4.546,00 |
| 27.11.2025 | 86,15 | 86,34 | 85,60 | 85,92 | -0,54% | 4.326,00 |
| 26.11.2025 | 87,25 | 87,40 | 85,57 | 86,39 | -1,13% | 5.541,00 |
| 25.11.2025 | 85,97 | 87,58 | 85,23 | 87,38 | 1,69% | 10.138,00 |
| 24.11.2025 | 86,40 | 86,99 | 85,54 | 85,93 | -0,66% | 6.903,00 |
| 21.11.2025 | 85,44 | 86,52 | 84,11 | 86,50 | 1,69% | 26.081,00 |
| 20.11.2025 | 86,80 | 86,89 | 84,88 | 85,06 | -1,57% | 9.108,00 |
| 19.11.2025 | 88,36 | 88,71 | 85,65 | 86,42 | -1,65% | 6.318,00 |
| 18.11.2025 | 88,41 | 89,55 | 87,08 | 87,87 | -1,96% | 7.619,00 |
| 17.11.2025 | 89,74 | 90,90 | 89,44 | 89,63 | -0,07% | 7.503,00 |
| 14.11.2025 | 89,80 | 90,23 | 89,23 | 89,69 | -0,17% | 12.284,00 |
| 13.11.2025 | 89,58 | 90,70 | 89,40 | 89,84 | 0,29% | 9.854,00 |
| 12.11.2025 | 89,13 | 90,61 | 89,03 | 89,58 | 0,66% | 9.311,00 |
| 11.11.2025 | 87,44 | 89,63 | 86,76 | 88,99 | 2,29% | 14.974,00 |
| 10.11.2025 | 86,25 | 87,10 | 85,58 | 87,00 | 1,00% | 6.725,00 |
| 07.11.2025 | 85,29 | 86,14 | 85,05 | 86,14 | 0,45% | 7.203,00 |
| 06.11.2025 | 85,33 | 85,88 | 84,96 | 85,75 | 0,41% | 7.804,00 |
| 05.11.2025 | 85,18 | 85,76 | 84,57 | 85,40 | -0,19% | 6.401,00 |
| 04.11.2025 | 86,50 | 86,73 | 84,85 | 85,56 | -1,63% | 10.087,00 |
| 03.11.2025 | 88,15 | 88,73 | 86,91 | 86,98 | -0,96% | 7.753,00 |
| 31.10.2025 | 88,66 | 88,66 | 87,29 | 87,82 | -0,64% | 5.481,00 |
| 30.10.2025 | 87,56 | 88,63 | 87,53 | 88,39 | 1,02% | 8.235,00 |
| 29.10.2025 | 88,23 | 88,70 | 87,27 | 87,50 | -0,55% | 10.311,00 |
| 28.10.2025 | 88,05 | 89,10 | 86,84 | 87,98 | -0,36% | 10.405,00 |
| 27.10.2025 | 89,35 | 89,92 | 87,59 | 88,30 | -0,47% | 13.683,00 |
| 24.10.2025 | 87,30 | 89,98 | 86,50 | 88,72 | 2,97% | 33.953,00 |
| 23.10.2025 | 85,97 | 87,19 | 85,32 | 86,16 | 0,37% | 17.599,00 |
| 22.10.2025 | 85,95 | 87,01 | 85,45 | 85,84 | -0,19% | 9.665,00 |
| 21.10.2025 | 85,65 | 86,68 | 85,63 | 86,00 | -0,10% | 6.825,00 |
| 20.10.2025 | 86,99 | 86,99 | 85,42 | 86,09 | -0,43% | 11.109,00 |
| 17.10.2025 | 85,11 | 86,79 | 84,57 | 86,46 | 1,16% | 14.580,00 |
| 16.10.2025 | 84,16 | 86,31 | 84,16 | 85,47 | 1,60% | 8.419,00 |
| 15.10.2025 | 85,24 | 85,24 | 83,55 | 84,12 | -0,92% | 9.192,00 |
| 14.10.2025 | 83,60 | 84,90 | 83,07 | 84,90 | 1,16% | 9.260,00 |
| 13.10.2025 | 84,56 | 85,86 | 83,25 | 83,93 | 1,63% | 26.619,00 |
| 10.10.2025 | 84,77 | 85,22 | 82,32 | 82,58 | -2,51% | 13.997,00 |
| 09.10.2025 | 84,43 | 85,20 | 83,70 | 84,71 | 0,32% | 9.206,00 |
| 08.10.2025 | 84,34 | 85,30 | 84,12 | 84,44 | 0,24% | 7.945,00 |
| 07.10.2025 | 84,89 | 85,31 | 84,08 | 84,24 | -0,71% | 10.422,00 |
| 06.10.2025 | 86,40 | 86,74 | 84,84 | 84,84 | -2,16% | 21.994,00 |
| 03.10.2025 | 85,29 | 86,96 | 85,07 | 86,71 | 1,70% | 8.789,00 |
| 02.10.2025 | 84,92 | 85,73 | 84,60 | 85,26 | 0,85% | 26.296,00 |
| 01.10.2025 | 79,86 | 85,45 | 77,73 | 84,54 | 5,53% | 59.403,00 |
| 30.09.2025 | 78,27 | 80,11 | 76,40 | 80,11 | 2,40% | 18.557,00 |
| 29.09.2025 | 78,12 | 78,48 | 77,55 | 78,23 | 0,01% | 16.411,00 |
| 26.09.2025 | 77,79 | 78,46 | 76,91 | 78,22 | 0,28% | 19.065,00 |
| 25.09.2025 | 79,36 | 79,71 | 77,42 | 78,00 | -1,69% | 24.586,00 |
| 24.09.2025 | 80,49 | 80,49 | 79,17 | 79,34 | -0,58% | 13.839,00 |
| 23.09.2025 | 81,99 | 82,29 | 79,05 | 79,80 | -0,61% | 19.998,00 |
| 22.09.2025 | 81,02 | 81,08 | 79,89 | 80,29 | -0,82% | 22.649,00 |
| 19.09.2025 | 80,66 | 81,69 | 80,40 | 80,95 | 0,40% | 12.200,00 |
| 18.09.2025 | 79,41 | 80,64 | 79,35 | 80,63 | 1,23% | 13.187,00 |
| 17.09.2025 | 79,08 | 80,86 | 79,08 | 79,65 | 0,63% | 14.512,00 |