92,765€
1,18%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 91,54 | 93,37 | 91,52 | 92,76 | 1,17% | 3.106,00 |
| 21.11.2024 | 90,42 | 91,82 | 90,22 | 91,68 | 1,51% | 4.762,00 |
| 20.11.2024 | 91,14 | 91,71 | 90,29 | 90,32 | -0,20% | 4.817,00 |
| 19.11.2024 | 91,66 | 92,24 | 90,50 | 90,50 | -1,28% | 5.806,00 |
| 18.11.2024 | 91,74 | 91,78 | 90,82 | 91,67 | 0,32% | 6.186,00 |
| 15.11.2024 | 90,61 | 91,86 | 90,20 | 91,38 | 0,75% | 10.143,00 |
| 14.11.2024 | 93,63 | 94,82 | 90,01 | 90,70 | -3,43% | 8.510,00 |
| 13.11.2024 | 93,77 | 94,73 | 93,35 | 93,92 | -0,65% | 8.561,00 |
| 12.11.2024 | 94,53 | 95,30 | 93,36 | 94,53 | -0,63% | 6.658,00 |
| 11.11.2024 | 96,13 | 96,41 | 95,09 | 95,13 | -1,29% | 5.021,00 |
| 08.11.2024 | 95,57 | 96,37 | 95,24 | 96,37 | 0,59% | 3.905,00 |
| 07.11.2024 | 95,41 | 95,97 | 93,80 | 95,80 | 0,40% | 8.749,00 |
| 06.11.2024 | 96,01 | 98,50 | 94,96 | 95,42 | -0,69% | 8.053,00 |
| 05.11.2024 | 97,01 | 97,89 | 96,08 | 96,08 | -1,76% | 3.951,00 |
| 04.11.2024 | 99,70 | 99,70 | 97,60 | 97,80 | -0,83% | 4.716,00 |
| 01.11.2024 | 97,46 | 99,00 | 97,42 | 98,62 | 1,17% | 2.012,00 |
| 31.10.2024 | 98,15 | 98,47 | 96,75 | 97,48 | -1,16% | 3.369,00 |
| 30.10.2024 | 99,53 | 99,90 | 98,52 | 98,62 | -1,44% | 5.597,00 |
| 29.10.2024 | 100,98 | 101,86 | 99,70 | 100,06 | -0,30% | 7.385,00 |
| 28.10.2024 | 100,70 | 101,28 | 99,78 | 100,36 | 0,36% | 3.713,00 |
| 25.10.2024 | 99,00 | 102,98 | 98,62 | 100,00 | 3,96% | 6.333,00 |
| 24.10.2024 | 98,27 | 98,84 | 93,10 | 96,19 | -2,18% | 6.497,00 |
| 23.10.2024 | 98,73 | 99,12 | 98,11 | 98,33 | -0,79% | 3.786,00 |
| 22.10.2024 | 98,57 | 99,43 | 97,50 | 99,11 | -0,41% | 3.863,00 |
| 21.10.2024 | 99,00 | 100,70 | 98,02 | 99,52 | -1,25% | 6.224,00 |
| 18.10.2024 | 101,16 | 101,76 | 98,01 | 100,78 | -0,28% | 4.941,00 |
| 17.10.2024 | 100,28 | 101,08 | 99,96 | 101,06 | 0,82% | 3.232,00 |
| 16.10.2024 | 100,00 | 101,28 | 98,31 | 100,24 | 0,24% | 2.130,00 |
| 15.10.2024 | 100,84 | 101,70 | 98,80 | 100,00 | -1,46% | 3.970,00 |
| 14.10.2024 | 100,02 | 101,74 | 100,02 | 101,48 | 1,06% | 2.750,00 |
| 11.10.2024 | 100,32 | 101,40 | 100,02 | 100,42 | 0,44% | 2.577,00 |
| 10.10.2024 | 100,06 | 101,62 | 99,78 | 99,98 | -0,70% | 3.040,00 |
| 09.10.2024 | 99,50 | 101,68 | 99,50 | 100,68 | 0,46% | 4.144,00 |
| 08.10.2024 | 98,95 | 100,74 | 98,88 | 100,22 | 0,99% | 1.360,00 |
| 07.10.2024 | 100,98 | 100,98 | 98,65 | 99,24 | -1,53% | 7.810,00 |
| 04.10.2024 | 100,20 | 102,14 | 99,60 | 100,78 | 0,48% | 3.098,00 |
| 03.10.2024 | 101,40 | 101,92 | 99,94 | 100,30 | -1,36% | 6.975,00 |
| 02.10.2024 | 103,66 | 103,92 | 101,44 | 101,68 | -1,59% | 3.183,00 |
| 01.10.2024 | 103,70 | 104,50 | 102,70 | 103,32 | -0,31% | 2.986,00 |
| 30.09.2024 | 101,76 | 103,80 | 101,12 | 103,64 | 0,33% | 5.043,00 |
| 27.09.2024 | 101,56 | 103,54 | 101,50 | 103,30 | 1,53% | 4.945,00 |
| 26.09.2024 | 101,74 | 102,66 | 100,10 | 101,74 | 0,39% | 7.964,00 |
| 25.09.2024 | 102,80 | 103,72 | 101,30 | 101,34 | -1,90% | 3.101,00 |
| 24.09.2024 | 103,62 | 103,98 | 102,80 | 103,30 | -0,21% | 3.198,00 |
| 23.09.2024 | 104,12 | 104,40 | 103,10 | 103,52 | 0,02% | 4.169,00 |
| 20.09.2024 | 104,10 | 104,92 | 102,80 | 103,50 | -0,84% | 4.673,00 |
| 19.09.2024 | 103,02 | 104,48 | 102,50 | 104,38 | 1,36% | 4.337,00 |
| 18.09.2024 | 102,40 | 103,30 | 102,24 | 102,98 | 0,66% | 5.110,00 |
| 17.09.2024 | 103,06 | 104,06 | 101,84 | 102,30 | -0,93% | 2.449,00 |
| 16.09.2024 | 102,86 | 103,62 | 102,76 | 103,26 | 0,41% | 2.660,00 |
| 13.09.2024 | 102,80 | 103,28 | 101,90 | 102,84 | 0,04% | 3.241,00 |
| 12.09.2024 | 104,74 | 105,10 | 102,66 | 102,80 | -1,19% | 5.193,00 |
| 11.09.2024 | 105,98 | 105,98 | 104,04 | 104,04 | -1,10% | 3.821,00 |
| 10.09.2024 | 105,60 | 105,78 | 104,80 | 105,20 | -0,57% | 3.798,00 |
| 09.09.2024 | 104,14 | 106,04 | 103,04 | 105,80 | 1,48% | 7.080,00 |
| 06.09.2024 | 104,02 | 105,68 | 103,74 | 104,26 | -0,84% | 5.470,00 |
| 05.09.2024 | 105,28 | 106,12 | 104,30 | 105,14 | -0,23% | 5.983,00 |
| 04.09.2024 | 103,30 | 105,94 | 102,16 | 105,38 | 1,84% | 10.990,00 |
| 03.09.2024 | 103,98 | 105,00 | 103,42 | 103,48 | -0,31% | 14.736,00 |
| 02.09.2024 | 101,30 | 105,08 | 101,08 | 103,80 | 2,33% | 19.639,00 |
| 30.08.2024 | 101,76 | 102,10 | 100,88 | 101,44 | 0,18% | 7.886,00 |
| 29.08.2024 | 100,40 | 101,58 | 100,40 | 101,26 | 0,52% | 3.989,00 |
| 28.08.2024 | 100,54 | 101,26 | 99,54 | 100,74 | 0,00% | 4.637,00 |
| 27.08.2024 | 101,08 | 101,16 | 100,68 | 100,74 | -0,04% | 2.672,00 |
| 26.08.2024 | 99,92 | 101,18 | 99,76 | 100,78 | 0,30% | 8.386,00 |
| 23.08.2024 | 99,21 | 100,50 | 99,21 | 100,48 | 1,60% | 6.397,00 |
| 22.08.2024 | 98,90 | 99,50 | 98,90 | 98,90 | 0,19% | 2.593,00 |
| 21.08.2024 | 98,04 | 99,18 | 98,04 | 98,71 | 0,61% | 4.141,00 |
| 20.08.2024 | 98,45 | 98,90 | 98,08 | 98,11 | -0,30% | 3.622,00 |
| 19.08.2024 | 97,99 | 98,80 | 97,79 | 98,41 | 0,42% | 2.720,00 |
| 16.08.2024 | 98,25 | 98,65 | 98,00 | 98,00 | -0,23% | 3.357,00 |
| 15.08.2024 | 97,29 | 98,23 | 97,11 | 98,23 | 1,29% | 6.422,00 |
| 14.08.2024 | 97,54 | 97,80 | 96,33 | 96,98 | -0,53% | 2.826,00 |
| 13.08.2024 | 95,64 | 97,50 | 95,50 | 97,50 | 2,20% | 6.729,00 |
| 12.08.2024 | 95,92 | 96,15 | 95,40 | 95,40 | -0,70% | 2.926,00 |
| 09.08.2024 | 95,39 | 96,40 | 95,25 | 96,07 | 0,09% | 4.031,00 |
| 08.08.2024 | 95,06 | 96,00 | 94,42 | 95,98 | 1,57% | 2.085,00 |
| 07.08.2024 | 94,03 | 95,18 | 93,27 | 94,50 | 1,07% | 2.000,00 |
| 06.08.2024 | 94,85 | 94,85 | 92,20 | 93,50 | -0,65% | 5.577,00 |
| 05.08.2024 | 94,69 | 96,50 | 93,84 | 94,11 | -3,04% | 13.764,00 |
| 02.08.2024 | 95,20 | 98,09 | 94,96 | 97,06 | 1,54% | 7.366,00 |
| 01.08.2024 | 95,75 | 95,75 | 94,20 | 95,59 | -0,29% | 4.485,00 |
| 31.07.2024 | 96,08 | 96,19 | 94,66 | 95,87 | 0,69% | 4.644,00 |
| 30.07.2024 | 96,14 | 96,22 | 95,09 | 95,21 | -0,82% | 2.667,00 |
| 29.07.2024 | 96,41 | 96,78 | 95,13 | 96,00 | -0,40% | 4.045,00 |
| 26.07.2024 | 96,48 | 97,21 | 95,55 | 96,39 | -1,28% | 5.182,00 |
| 25.07.2024 | 94,23 | 98,03 | 93,93 | 97,64 | 3,97% | 18.229,00 |
| 24.07.2024 | 92,52 | 93,91 | 91,56 | 93,91 | 1,26% | 2.949,00 |
| 23.07.2024 | 93,45 | 93,64 | 92,50 | 92,74 | -1,32% | 2.784,00 |
| 22.07.2024 | 93,17 | 94,30 | 92,90 | 93,98 | 1,22% | 6.632,00 |
| 19.07.2024 | 92,63 | 92,85 | 91,47 | 92,85 | 0,79% | 2.814,00 |
| 18.07.2024 | 91,34 | 92,72 | 91,14 | 92,12 | 0,41% | 5.298,00 |
| 17.07.2024 | 92,01 | 92,26 | 90,76 | 91,74 | 0,01% | 2.898,00 |
| 16.07.2024 | 92,32 | 92,40 | 91,57 | 91,73 | -1,04% | 4.360,00 |
| 15.07.2024 | 94,04 | 94,23 | 92,20 | 92,69 | -1,20% | 2.524,00 |
| 12.07.2024 | 94,36 | 94,90 | 93,64 | 93,82 | -0,02% | 4.758,00 |
| 11.07.2024 | 93,84 | 94,80 | 93,54 | 93,84 | -0,13% | 6.498,00 |
| 10.07.2024 | 91,71 | 94,16 | 91,71 | 93,96 | 2,14% | 12.851,00 |
| 09.07.2024 | 92,67 | 92,91 | 91,67 | 91,99 | -0,78% | 4.017,00 |
| 08.07.2024 | 90,95 | 92,85 | 90,53 | 92,71 | 1,54% | 7.454,00 |