87,030€
0,86%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
19.02.2025 | 103,50 | 104,40 | 102,64 | 102,66 | -0,70% | 4.857,00 |
18.02.2025 | 103,70 | 104,44 | 103,00 | 103,38 | -0,69% | 3.753,00 |
17.02.2025 | 103,02 | 104,20 | 103,02 | 104,10 | 0,35% | 6.185,00 |
14.02.2025 | 103,12 | 104,84 | 103,10 | 103,74 | 0,97% | 4.858,00 |
13.02.2025 | 104,00 | 105,54 | 102,74 | 102,74 | -1,76% | 7.125,00 |
12.02.2025 | 104,82 | 105,00 | 104,02 | 104,58 | 0,13% | 4.852,00 |
11.02.2025 | 103,18 | 104,56 | 103,18 | 104,44 | 0,97% | 4.063,00 |
10.02.2025 | 103,40 | 104,24 | 103,36 | 103,44 | -0,14% | 3.065,00 |
07.02.2025 | 102,34 | 104,48 | 102,00 | 103,58 | 1,55% | 3.551,00 |
06.02.2025 | 102,76 | 104,44 | 102,00 | 102,00 | -0,62% | 4.078,00 |
05.02.2025 | 102,80 | 103,76 | 102,12 | 102,64 | -0,39% | 2.735,00 |
04.02.2025 | 104,18 | 104,24 | 102,42 | 103,04 | -0,73% | 4.027,00 |
03.02.2025 | 102,00 | 104,78 | 101,84 | 103,80 | -0,86% | 9.455,00 |
31.01.2025 | 103,08 | 104,70 | 103,08 | 104,70 | 0,71% | 6.441,00 |
30.01.2025 | 102,88 | 104,30 | 102,10 | 103,96 | 3,44% | 7.715,00 |
29.01.2025 | 103,06 | 103,06 | 100,50 | 100,50 | -1,45% | 5.333,00 |
28.01.2025 | 100,64 | 103,22 | 100,48 | 101,98 | 0,91% | 5.600,00 |
27.01.2025 | 99,01 | 102,44 | 99,00 | 101,06 | 0,76% | 7.394,00 |
24.01.2025 | 99,98 | 100,80 | 99,84 | 100,30 | 0,64% | 3.075,00 |
23.01.2025 | 98,11 | 100,84 | 98,11 | 99,66 | 1,49% | 6.560,00 |
22.01.2025 | 99,00 | 99,48 | 98,13 | 98,20 | -0,65% | 2.717,00 |
21.01.2025 | 98,28 | 99,56 | 98,28 | 98,84 | -0,01% | 2.047,00 |
20.01.2025 | 97,63 | 99,53 | 97,43 | 98,85 | 0,87% | 3.307,00 |
17.01.2025 | 98,59 | 100,08 | 98,00 | 98,00 | -0,83% | 10.361,00 |
16.01.2025 | 96,62 | 98,82 | 95,95 | 98,82 | 2,91% | 5.330,00 |
15.01.2025 | 93,98 | 96,23 | 93,88 | 96,03 | 2,34% | 4.638,00 |
14.01.2025 | 95,17 | 95,43 | 93,10 | 93,83 | -1,10% | 4.428,00 |
13.01.2025 | 93,82 | 95,20 | 93,73 | 94,87 | 0,17% | 3.125,00 |
10.01.2025 | 96,14 | 96,44 | 94,21 | 94,71 | -1,72% | 2.655,00 |