84,570€
5,57%
Echtzeit-Aktienkurs SANOFI SA INHABER EO 2
Bid:
Ask:
Aktienkurse zur SANOFI SA INHABER EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 79,91 | 80,36 | 78,33 | 79,15 | -0,70% | 13.111,00 |
| 15.09.2025 | 80,99 | 81,22 | 79,50 | 79,71 | -0,98% | 19.257,00 |
| 12.09.2025 | 81,33 | 81,38 | 80,50 | 80,50 | -0,19% | 9.133,00 |
| 11.09.2025 | 81,02 | 81,43 | 80,61 | 80,66 | -0,02% | 18.057,00 |
| 10.09.2025 | 82,14 | 83,80 | 79,92 | 80,68 | -0,59% | 19.362,00 |
| 09.09.2025 | 79,03 | 81,34 | 78,95 | 81,16 | 2,18% | 17.790,00 |
| 08.09.2025 | 80,70 | 80,70 | 78,64 | 79,42 | -0,11% | 25.439,00 |
| 05.09.2025 | 79,15 | 79,79 | 77,69 | 79,51 | 1,16% | 43.187,00 |
| 04.09.2025 | 86,00 | 88,87 | 76,73 | 78,60 | -9,13% | 202.750,00 |
| 03.09.2025 | 85,06 | 86,50 | 84,97 | 86,50 | 1,34% | 8.878,00 |
| 02.09.2025 | 84,51 | 85,73 | 84,50 | 85,36 | 1,10% | 8.590,00 |
| 01.09.2025 | 86,40 | 86,40 | 84,31 | 84,43 | -0,27% | 4.612,00 |
| 29.08.2025 | 85,47 | 85,59 | 84,40 | 84,66 | -0,90% | 7.995,00 |
| 28.08.2025 | 86,22 | 86,63 | 85,18 | 85,43 | -0,86% | 6.906,00 |
| 27.08.2025 | 87,07 | 87,28 | 86,17 | 86,17 | -0,27% | 6.269,00 |
| 26.08.2025 | 86,00 | 87,50 | 85,67 | 86,40 | 0,17% | 8.686,00 |
| 25.08.2025 | 87,38 | 87,64 | 86,15 | 86,25 | -0,94% | 8.366,00 |
| 22.08.2025 | 87,21 | 88,40 | 86,81 | 87,07 | -0,27% | 7.430,00 |
| 21.08.2025 | 86,57 | 87,59 | 86,53 | 87,31 | 0,70% | 22.147,00 |
| 20.08.2025 | 86,39 | 87,80 | 86,39 | 86,70 | -0,01% | 6.730,00 |
| 19.08.2025 | 85,38 | 87,01 | 85,38 | 86,71 | 1,37% | 11.227,00 |
| 18.08.2025 | 84,68 | 85,81 | 84,47 | 85,54 | 0,72% | 9.407,00 |
| 15.08.2025 | 84,01 | 85,31 | 84,01 | 84,93 | 1,13% | 14.646,00 |
| 14.08.2025 | 83,41 | 83,98 | 82,80 | 83,98 | 0,70% | 9.301,00 |
| 13.08.2025 | 82,70 | 83,50 | 82,00 | 83,40 | 1,01% | 7.388,00 |
| 12.08.2025 | 81,61 | 82,57 | 81,24 | 82,57 | 1,04% | 9.988,00 |
| 11.08.2025 | 81,27 | 82,18 | 81,02 | 81,72 | 0,75% | 7.335,00 |
| 08.08.2025 | 81,90 | 82,59 | 79,75 | 81,11 | 0,04% | 11.689,00 |
| 07.08.2025 | 80,44 | 81,41 | 78,82 | 81,08 | 1,26% | 14.037,00 |
| 06.08.2025 | 82,60 | 82,72 | 79,59 | 80,07 | -2,82% | 8.340,00 |
| 05.08.2025 | 83,57 | 83,57 | 81,90 | 82,39 | -0,78% | 9.702,00 |
| 04.08.2025 | 81,67 | 83,19 | 80,00 | 83,04 | 2,98% | 13.498,00 |
| 01.08.2025 | 79,95 | 81,69 | 77,88 | 80,64 | 0,81% | 34.385,00 |
| 31.07.2025 | 85,46 | 87,05 | 78,40 | 79,99 | -6,29% | 65.124,00 |
| 30.07.2025 | 86,14 | 86,47 | 84,83 | 85,36 | -0,58% | 7.948,00 |
| 29.07.2025 | 85,66 | 86,23 | 84,91 | 85,86 | 0,29% | 6.561,00 |
| 28.07.2025 | 86,35 | 87,07 | 85,09 | 85,61 | 0,23% | 10.986,00 |
| 25.07.2025 | 85,76 | 85,99 | 84,63 | 85,41 | -0,04% | 9.163,00 |
| 24.07.2025 | 85,37 | 87,26 | 85,10 | 85,44 | 0,38% | 13.908,00 |
| 23.07.2025 | 84,04 | 85,47 | 83,56 | 85,12 | 2,07% | 10.078,00 |
| 22.07.2025 | 82,30 | 83,39 | 81,84 | 83,39 | 1,20% | 31.497,00 |
| 21.07.2025 | 83,16 | 83,79 | 82,14 | 82,40 | -0,77% | 10.798,00 |
| 18.07.2025 | 84,62 | 84,62 | 82,98 | 83,04 | -1,56% | 8.323,00 |
| 17.07.2025 | 84,11 | 84,36 | 83,00 | 84,36 | 0,54% | 7.890,00 |
| 16.07.2025 | 83,64 | 83,98 | 83,06 | 83,91 | 0,52% | 8.672,00 |
| 15.07.2025 | 83,90 | 84,47 | 82,50 | 83,48 | -0,42% | 9.818,00 |
| 14.07.2025 | 83,27 | 84,28 | 82,71 | 83,83 | 0,95% | 8.306,00 |
| 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 |