75,690€
-0,51%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 75,52 | 76,32 | 74,74 | 75,58 | -0,66% | 12.887,00 |
| 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 |
| 15.05.2026 | 73,31 | 74,34 | 72,92 | 73,83 | 0,37% | 21.252,00 |
| 14.05.2026 | 73,12 | 73,58 | 72,77 | 73,56 | 0,78% | 9.176,00 |
| 13.05.2026 | 73,54 | 73,99 | 72,55 | 72,99 | -0,56% | 16.935,00 |
| 12.05.2026 | 73,00 | 74,50 | 71,84 | 73,40 | 0,80% | 33.480,00 |
| 11.05.2026 | 73,88 | 73,96 | 72,76 | 72,82 | -1,15% | 27.156,00 |
| 08.05.2026 | 74,60 | 74,60 | 72,76 | 73,67 | -0,41% | 31.485,00 |
| 07.05.2026 | 75,28 | 75,29 | 73,33 | 73,97 | -1,70% | 40.073,00 |
| 06.05.2026 | 75,49 | 75,49 | 73,73 | 75,25 | 0,47% | 30.066,00 |
| 05.05.2026 | 74,90 | 75,49 | 73,71 | 74,90 | -4,29% | 60.096,00 |
| 04.05.2026 | 80,80 | 80,80 | 77,72 | 78,26 | -2,30% | 28.536,00 |
| 30.04.2026 | 78,30 | 80,10 | 77,81 | 80,10 | 2,40% | 14.269,00 |
| 29.04.2026 | 79,39 | 79,40 | 77,78 | 78,22 | -1,11% | 33.692,00 |
| 28.04.2026 | 78,93 | 79,57 | 77,99 | 79,10 | 0,19% | 23.802,00 |
| 27.04.2026 | 80,80 | 80,90 | 78,71 | 78,95 | -2,31% | 26.329,00 |
| 24.04.2026 | 81,93 | 82,44 | 80,11 | 80,82 | -0,86% | 19.464,00 |
| 23.04.2026 | 80,31 | 84,00 | 80,31 | 81,52 | 0,89% | 32.458,00 |
| 22.04.2026 | 81,77 | 81,84 | 80,13 | 80,80 | -0,17% | 27.362,00 |
| 21.04.2026 | 81,89 | 82,27 | 80,40 | 80,94 | -1,05% | 16.746,00 |
| 20.04.2026 | 82,89 | 82,89 | 80,26 | 81,80 | -0,12% | 18.017,00 |
| 17.04.2026 | 81,73 | 82,29 | 81,24 | 81,90 | 0,59% | 12.765,00 |
| 16.04.2026 | 82,15 | 82,16 | 80,60 | 81,42 | -0,35% | 17.465,00 |
| 15.04.2026 | 81,80 | 82,30 | 81,00 | 81,71 | 0,96% | 18.099,00 |
| 14.04.2026 | 79,98 | 81,16 | 79,66 | 80,93 | 0,86% | 12.160,00 |
| 13.04.2026 | 80,59 | 82,09 | 78,85 | 80,24 | -0,46% | 27.488,00 |
| 10.04.2026 | 81,11 | 81,56 | 80,02 | 80,61 | -0,35% | 14.480,00 |
| 09.04.2026 | 80,66 | 81,36 | 79,65 | 80,89 | 0,02% | 14.037,00 |
| 08.04.2026 | 83,99 | 84,09 | 80,31 | 80,87 | -0,16% | 15.467,00 |
| 07.04.2026 | 83,65 | 83,80 | 80,27 | 81,00 | -2,78% | 14.831,00 |
| 02.04.2026 | 80,84 | 83,49 | 80,51 | 83,32 | 1,39% | 18.309,00 |
| 01.04.2026 | 83,34 | 83,99 | 81,78 | 82,18 | -1,62% | 10.273,00 |
| 31.03.2026 | 81,79 | 83,53 | 80,67 | 83,53 | 2,67% | 18.208,00 |
| 30.03.2026 | 82,06 | 82,16 | 79,98 | 81,36 | 0,83% | 19.750,00 |
| 27.03.2026 | 81,29 | 83,00 | 80,68 | 80,69 | -0,64% | 45.715,00 |
| 26.03.2026 | 79,38 | 81,71 | 79,10 | 81,21 | 2,31% | 26.765,00 |
| 25.03.2026 | 77,82 | 79,98 | 77,82 | 79,38 | 1,85% | 16.283,00 |