89,245€
-1,34%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 90,49 | 90,83 | 89,23 | 89,24 | -1,35% | 4.609,00 |
| 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 |
| 09.01.2025 | 95,48 | 96,63 | 94,90 | 96,37 | 1,06% | 3.425,00 |
| 08.01.2025 | 96,86 | 96,86 | 94,76 | 95,36 | -1,26% | 4.379,00 |
| 07.01.2025 | 94,26 | 96,63 | 94,26 | 96,58 | 2,23% | 3.036,00 |
| 06.01.2025 | 93,53 | 95,05 | 92,98 | 94,47 | 1,34% | 6.686,00 |
| 03.01.2025 | 94,32 | 94,32 | 92,89 | 93,22 | -0,73% | 2.334,00 |
| 02.01.2025 | 93,91 | 94,33 | 92,91 | 93,91 | 0,41% | 3.963,00 |
| 30.12.2024 | 93,65 | 93,78 | 93,14 | 93,53 | 0,12% | 2.841,00 |
| 27.12.2024 | 91,86 | 93,82 | 91,00 | 93,42 | 0,60% | 4.774,00 |
| 23.12.2024 | 91,01 | 92,97 | 90,69 | 92,86 | 1,73% | 4.827,00 |
| 20.12.2024 | 91,22 | 91,66 | 89,94 | 91,28 | -0,60% | 8.115,00 |
| 19.12.2024 | 91,62 | 91,87 | 90,65 | 91,83 | 0,69% | 6.299,00 |
| 18.12.2024 | 93,47 | 93,47 | 91,08 | 91,20 | -2,37% | 7.331,00 |
| 17.12.2024 | 87,64 | 94,31 | 87,64 | 93,41 | 6,39% | 16.539,00 |
| 16.12.2024 | 89,99 | 89,99 | 87,80 | 87,80 | -2,24% | 10.623,00 |
| 13.12.2024 | 90,09 | 90,48 | 89,09 | 89,81 | 0,14% | 13.203,00 |
| 12.12.2024 | 91,42 | 91,42 | 89,68 | 89,68 | -2,19% | 9.496,00 |
| 11.12.2024 | 91,95 | 92,01 | 91,00 | 91,69 | 0,02% | 3.085,00 |
| 10.12.2024 | 91,28 | 92,29 | 91,28 | 91,67 | 0,24% | 4.980,00 |
| 09.12.2024 | 92,00 | 92,42 | 91,41 | 91,45 | -0,54% | 5.219,00 |
| 06.12.2024 | 92,32 | 92,52 | 91,52 | 91,95 | -0,28% | 4.002,00 |
| 05.12.2024 | 91,41 | 92,54 | 90,56 | 92,21 | 1,43% | 6.000,00 |
| 04.12.2024 | 91,01 | 91,63 | 90,80 | 90,91 | -0,86% | 5.712,00 |
| 03.12.2024 | 91,34 | 92,19 | 91,26 | 91,70 | 0,32% | 6.216,00 |
| 02.12.2024 | 91,99 | 92,03 | 91,00 | 91,41 | -0,62% | 7.443,00 |
| 29.11.2024 | 91,23 | 92,20 | 91,23 | 91,98 | 0,27% | 5.154,00 |
| 28.11.2024 | 93,80 | 93,80 | 91,73 | 91,73 | -1,04% | 4.934,00 |
| 27.11.2024 | 92,04 | 92,90 | 91,50 | 92,69 | 0,42% | 2.696,00 |
| 26.11.2024 | 92,67 | 92,71 | 91,61 | 92,30 | -0,52% | 2.138,00 |
| 25.11.2024 | 92,92 | 93,22 | 91,76 | 92,78 | 0,41% | 5.466,00 |