71,070€
-1,97%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 72,80 | 73,01 | 69,78 | 71,08 | -2,38% | 54.349,00 |
| 01.10.2026 | 72,98 | 75,25 | 72,47 | 72,81 | 0,01% | 67.747,00 |
| 30.09.2026 | 71,65 | 73,15 | 71,48 | 72,80 | 2,09% | 8.437,00 |
| 29.09.2026 | 72,49 | 72,49 | 71,21 | 71,31 | -1,53% | 14.911,00 |
| 28.09.2026 | 71,70 | 72,68 | 71,47 | 72,42 | 0,74% | 13.076,00 |
| 25.09.2026 | 72,32 | 72,61 | 70,97 | 71,89 | -0,54% | 45.672,00 |
| 24.09.2026 | 73,10 | 73,55 | 72,08 | 72,28 | -1,26% | 12.870,00 |
| 23.09.2026 | 74,47 | 74,66 | 72,85 | 73,20 | -1,74% | 16.132,00 |
| 22.09.2026 | 74,27 | 74,64 | 73,50 | 74,50 | 0,15% | 12.144,00 |
| 21.09.2026 | 74,51 | 74,76 | 73,75 | 74,39 | 0,19% | 10.328,00 |
| 18.09.2026 | 75,18 | 75,24 | 74,00 | 74,25 | -1,18% | 6.027,00 |
| 17.09.2026 | 75,06 | 75,39 | 74,34 | 75,14 | 0,98% | 14.653,00 |
| 16.09.2026 | 73,88 | 74,55 | 73,50 | 74,41 | 0,83% | 9.828,00 |
| 15.09.2026 | 75,19 | 75,52 | 73,78 | 73,80 | -2,30% | 8.906,00 |
| 14.09.2026 | 74,49 | 75,68 | 73,60 | 75,54 | 2,44% | 13.733,00 |
| 11.09.2026 | 73,99 | 74,11 | 73,24 | 73,74 | -0,22% | 10.947,00 |
| 10.09.2026 | 74,13 | 74,38 | 73,55 | 73,90 | -0,24% | 8.052,00 |
| 09.09.2026 | 75,05 | 75,31 | 73,59 | 74,08 | -0,96% | 18.743,00 |
| 08.09.2026 | 75,99 | 77,76 | 74,26 | 74,80 | -1,90% | 21.800,00 |
| 07.09.2026 | 76,61 | 76,61 | 75,30 | 76,25 | -0,20% | 12.712,00 |
| 04.09.2026 | 76,69 | 76,70 | 75,90 | 76,40 | -0,16% | 8.633,00 |
| 03.09.2026 | 77,03 | 77,84 | 76,24 | 76,52 | -0,77% | 11.753,00 |
| 02.09.2026 | 76,71 | 78,05 | 76,48 | 77,11 | 0,34% | 14.716,00 |
| 01.09.2026 | 76,81 | 78,00 | 76,55 | 76,85 | -0,17% | 10.353,00 |
| 31.08.2026 | 77,59 | 77,61 | 76,50 | 76,98 | -0,53% | 15.232,00 |
| 28.08.2026 | 77,36 | 77,87 | 76,86 | 77,39 | 0,04% | 11.400,00 |
| 27.08.2026 | 78,87 | 78,87 | 76,82 | 77,36 | -1,65% | 10.631,00 |
| 26.08.2026 | 78,91 | 79,29 | 78,19 | 78,66 | 0,00% | 13.805,00 |
| 25.08.2026 | 78,51 | 78,88 | 78,12 | 78,66 | 0,38% | 6.718,00 |
| 24.08.2026 | 78,64 | 78,83 | 77,80 | 78,36 | -0,10% | 12.999,00 |
| 21.08.2026 | 77,52 | 79,06 | 77,21 | 78,44 | 1,30% | 14.606,00 |
| 20.08.2026 | 78,70 | 78,70 | 77,30 | 77,43 | -1,68% | 13.211,00 |
| 19.08.2026 | 77,37 | 78,94 | 77,14 | 78,75 | 1,51% | 21.418,00 |
| 18.08.2026 | 76,43 | 78,17 | 76,33 | 77,58 | 1,41% | 18.021,00 |
| 17.08.2026 | 76,01 | 76,61 | 75,63 | 76,50 | 1,18% | 16.102,00 |
| 14.08.2026 | 76,08 | 76,28 | 74,80 | 75,61 | -0,62% | 12.922,00 |
| 13.08.2026 | 75,96 | 76,68 | 75,10 | 76,08 | 0,22% | 13.811,00 |
| 12.08.2026 | 75,48 | 75,91 | 74,95 | 75,91 | 0,49% | 11.650,00 |
| 11.08.2026 | 75,99 | 76,25 | 75,18 | 75,54 | -0,76% | 11.973,00 |
| 10.08.2026 | 75,63 | 76,12 | 75,10 | 76,12 | 0,93% | 12.067,00 |
| 07.08.2026 | 75,01 | 75,88 | 73,66 | 75,42 | 0,77% | 18.997,00 |
| 06.08.2026 | 74,67 | 75,32 | 74,19 | 74,84 | 0,36% | 22.196,00 |
| 05.08.2026 | 74,59 | 75,00 | 73,90 | 74,57 | -0,52% | 12.719,00 |
| 04.08.2026 | 75,50 | 76,20 | 73,73 | 74,96 | -0,09% | 33.308,00 |
| 03.08.2026 | 75,99 | 76,30 | 74,08 | 75,03 | 0,04% | 23.914,00 |
| 31.07.2026 | 74,07 | 75,25 | 73,80 | 75,00 | 1,63% | 31.150,00 |
| 30.07.2026 | 79,85 | 80,50 | 72,12 | 73,80 | -7,33% | 95.228,00 |
| 29.07.2026 | 79,24 | 80,13 | 78,97 | 79,64 | 0,64% | 31.490,00 |
| 28.07.2026 | 76,97 | 80,17 | 76,93 | 79,13 | 2,51% | 37.386,00 |
| 27.07.2026 | 76,99 | 78,18 | 76,51 | 77,19 | 1,83% | 25.645,00 |
| 24.07.2026 | 76,56 | 76,56 | 74,02 | 75,80 | -0,92% | 34.638,00 |
| 23.07.2026 | 76,85 | 77,51 | 75,46 | 76,50 | -0,07% | 15.512,00 |
| 22.07.2026 | 77,24 | 78,30 | 76,33 | 76,55 | -0,82% | 18.396,00 |
| 21.07.2026 | 78,24 | 78,24 | 76,30 | 77,18 | -0,43% | 9.359,00 |
| 20.07.2026 | 77,00 | 77,83 | 76,63 | 77,51 | 0,26% | 11.555,00 |
| 17.07.2026 | 76,20 | 78,33 | 76,20 | 77,31 | 0,55% | 12.764,00 |
| 16.07.2026 | 76,01 | 77,12 | 75,76 | 76,89 | 1,12% | 9.353,00 |
| 15.07.2026 | 75,50 | 76,38 | 75,08 | 76,04 | 0,65% | 7.358,00 |
| 14.07.2026 | 76,89 | 76,93 | 75,23 | 75,55 | -1,83% | 6.123,00 |
| 13.07.2026 | 76,17 | 77,44 | 75,81 | 76,96 | 0,64% | 10.952,00 |
| 10.07.2026 | 76,00 | 77,07 | 75,80 | 76,47 | -0,14% | 8.281,00 |
| 09.07.2026 | 74,86 | 77,10 | 74,61 | 76,58 | 2,09% | 9.158,00 |
| 08.07.2026 | 75,18 | 75,78 | 74,62 | 75,01 | -0,68% | 8.676,00 |
| 07.07.2026 | 74,02 | 76,10 | 74,02 | 75,52 | 0,87% | 9.510,00 |
| 06.07.2026 | 75,50 | 77,04 | 74,43 | 74,87 | -1,37% | 25.301,00 |
| 03.07.2026 | 75,99 | 75,99 | 74,88 | 75,91 | 0,00% | 6.201,00 |
| 02.07.2026 | 73,77 | 75,91 | 73,33 | 75,91 | 3,05% | 14.039,00 |
| 01.07.2026 | 74,46 | 75,22 | 72,71 | 73,66 | -1,50% | 13.997,00 |
| 30.06.2026 | 76,35 | 76,35 | 74,43 | 74,78 | -2,02% | 7.255,00 |
| 29.06.2026 | 75,48 | 76,32 | 74,76 | 76,32 | 1,48% | 14.399,00 |
| 26.06.2026 | 73,59 | 75,21 | 73,35 | 75,21 | 2,27% | 8.414,00 |
| 25.06.2026 | 73,80 | 74,02 | 72,61 | 73,54 | -0,49% | 10.675,00 |
| 24.06.2026 | 73,74 | 74,29 | 73,17 | 73,90 | 0,14% | 17.921,00 |
| 23.06.2026 | 72,44 | 74,56 | 72,15 | 73,80 | 1,17% | 42.851,00 |
| 22.06.2026 | 74,86 | 74,86 | 71,25 | 72,95 | -1,46% | 33.312,00 |
| 19.06.2026 | 73,83 | 75,33 | 71,90 | 74,03 | -0,05% | 19.347,00 |
| 18.06.2026 | 75,00 | 75,44 | 72,96 | 74,07 | -1,07% | 32.947,00 |
| 17.06.2026 | 76,15 | 76,27 | 74,26 | 74,87 | -1,15% | 14.250,00 |
| 16.06.2026 | 76,23 | 76,23 | 75,10 | 75,74 | -0,49% | 16.494,00 |
| 15.06.2026 | 78,01 | 78,01 | 75,19 | 76,11 | -1,08% | 10.875,00 |
| 12.06.2026 | 76,37 | 77,02 | 75,75 | 76,94 | -0,16% | 10.738,00 |
| 11.06.2026 | 76,09 | 77,18 | 75,47 | 77,06 | 1,31% | 31.439,00 |
| 10.06.2026 | 75,90 | 77,40 | 74,97 | 76,06 | -1,82% | 20.283,00 |
| 09.06.2026 | 76,34 | 77,55 | 76,06 | 77,47 | 1,57% | 7.562,00 |
| 08.06.2026 | 77,36 | 78,04 | 76,10 | 76,27 | -1,37% | 16.875,00 |
| 05.06.2026 | 76,82 | 78,40 | 76,53 | 77,33 | 0,93% | 21.191,00 |
| 04.06.2026 | 73,80 | 76,76 | 73,00 | 76,62 | 3,91% | 12.129,00 |
| 03.06.2026 | 73,67 | 74,16 | 72,97 | 73,74 | -0,03% | 15.771,00 |
| 02.06.2026 | 74,38 | 74,57 | 72,71 | 73,76 | -0,38% | 35.889,00 |
| 01.06.2026 | 75,00 | 75,25 | 74,00 | 74,04 | -1,27% | 18.571,00 |
| 29.05.2026 | 76,55 | 76,91 | 74,81 | 74,99 | -1,85% | 13.170,00 |
| 28.05.2026 | 76,73 | 77,31 | 75,64 | 76,40 | -0,75% | 13.032,00 |
| 27.05.2026 | 76,29 | 77,36 | 76,28 | 76,98 | 1,08% | 7.581,00 |
| 26.05.2026 | 77,67 | 77,89 | 76,04 | 76,16 | -1,93% | 11.870,00 |
| 25.05.2026 | 77,01 | 77,87 | 76,50 | 77,66 | 1,72% | 5.324,00 |
| 22.05.2026 | 77,12 | 78,00 | 76,35 | 76,35 | -1,31% | 10.553,00 |
| 21.05.2026 | 77,00 | 77,83 | 76,71 | 77,36 | 0,82% | 9.782,00 |
| 20.05.2026 | 74,84 | 77,31 | 74,82 | 76,73 | 2,31% | 13.726,00 |
| 19.05.2026 | 74,75 | 75,44 | 74,20 | 75,00 | -0,03% | 13.266,00 |
| 18.05.2026 | 74,00 | 75,05 | 73,00 | 75,02 | 1,61% | 12.926,00 |