89,790€
-1,01%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 90,40 | 90,83 | 89,79 | 89,83 | -0,97% | - |
| 17.04.2025 | 89,65 | 90,87 | 89,37 | 90,71 | 0,35% | 2.027.612,00 |
| 16.04.2025 | 90,31 | 91,62 | 89,64 | 90,39 | -1,34% | 2.678.641,00 |
| 15.04.2025 | 91,25 | 91,91 | 90,01 | 91,62 | -0,28% | 2.210.016,00 |
| 14.04.2025 | 91,35 | 92,02 | 90,76 | 91,88 | 2,52% | 1.747.168,00 |
| 11.04.2025 | 89,48 | 89,97 | 88,14 | 89,62 | 0,64% | 2.430.603,00 |
| 10.04.2025 | 91,28 | 92,75 | 88,43 | 89,05 | 2,64% | 3.756.659,00 |
| 09.04.2025 | 88,72 | 90,36 | 86,14 | 86,76 | -6,89% | 4.327.583,00 |
| 08.04.2025 | 92,51 | 94,15 | 90,96 | 93,18 | 1,94% | 2.899.178,00 |
| 07.04.2025 | 92,39 | 95,34 | 90,02 | 91,41 | -4,78% | 4.010.989,00 |
| 04.04.2025 | 98,12 | 98,63 | 95,93 | 96,00 | -3,73% | 3.893.873,00 |
| 03.04.2025 | 100,20 | 101,90 | 99,50 | 99,72 | -0,68% | 3.040.313,00 |
| 02.04.2025 | 99,98 | 100,40 | 97,94 | 100,40 | -1,59% | 1.929.649,00 |
| 01.04.2025 | 103,30 | 103,64 | 101,76 | 102,02 | 0,10% | 2.486.977,00 |
| 31.03.2025 | 102,46 | 103,06 | 101,22 | 101,92 | -1,43% | 2.750.105,00 |
| 28.03.2025 | 102,08 | 103,76 | 102,08 | 103,40 | 1,51% | 2.141.022,00 |
| 27.03.2025 | 101,56 | 102,10 | 101,02 | 101,86 | 0,39% | 1.645.925,00 |
| 26.03.2025 | 102,32 | 102,64 | 100,32 | 101,46 | -2,18% | 2.056.619,00 |
| 25.03.2025 | 104,16 | 105,52 | 103,56 | 103,72 | -0,15% | 2.079.709,00 |
| 24.03.2025 | 106,02 | 106,20 | 103,40 | 103,88 | -1,85% | 1.913.393,00 |
| 21.03.2025 | 106,58 | 106,70 | 105,34 | 105,84 | -0,34% | 5.610.099,00 |
| 20.03.2025 | 107,68 | 108,20 | 105,56 | 106,20 | -1,65% | 2.101.142,00 |
| 19.03.2025 | 107,60 | 108,86 | 107,42 | 107,98 | 0,32% | 1.739.424,00 |
| 18.03.2025 | 107,74 | 108,34 | 107,24 | 107,64 | 0,11% | 1.888.862,00 |
| 17.03.2025 | 106,20 | 107,52 | 105,72 | 107,52 | 1,22% | 1.341.140,00 |
| 14.03.2025 | 106,32 | 107,14 | 105,92 | 106,22 | 0,00% | 1.610.925,00 |
| 13.03.2025 | 106,36 | 106,68 | 105,68 | 106,22 | 0,26% | 2.077.229,00 |
| 12.03.2025 | 108,16 | 108,76 | 105,31 | 105,94 | -1,40% | 2.608.872,00 |
| 11.03.2025 | 110,28 | 110,78 | 107,06 | 107,44 | -1,86% | 2.566.700,00 |
| 10.03.2025 | 108,72 | 110,88 | 108,72 | 109,48 | -0,13% | 2.513.566,00 |
| 07.03.2025 | 109,84 | 110,06 | 108,46 | 109,62 | 0,00% | 2.594.253,00 |
| 06.03.2025 | 108,80 | 110,26 | 108,22 | 109,62 | 0,75% | 2.009.373,00 |
| 05.03.2025 | 108,38 | 109,26 | 108,28 | 108,80 | -0,46% | 2.238.629,00 |
| 04.03.2025 | 108,00 | 109,62 | 107,14 | 109,30 | 1,50% | 2.750.933,00 |
| 03.03.2025 | 105,42 | 108,20 | 105,06 | 107,68 | 3,18% | 2.259.823,00 |
| 28.02.2025 | 103,82 | 104,46 | 103,18 | 104,36 | -0,46% | 2.844.567,00 |
| 27.02.2025 | 104,12 | 104,96 | 103,66 | 104,84 | 0,13% | 2.015.033,00 |
| 26.02.2025 | 103,82 | 104,78 | 103,62 | 104,70 | 0,58% | 2.000.312,00 |
| 25.02.2025 | 103,00 | 104,40 | 102,84 | 104,10 | 0,70% | 2.182.638,00 |
| 24.02.2025 | 103,70 | 104,44 | 102,96 | 103,38 | -0,71% | 1.664.606,00 |
| 21.02.2025 | 102,42 | 104,12 | 102,42 | 104,12 | 0,52% | 2.172.268,00 |
| 20.02.2025 | 102,50 | 103,58 | 102,34 | 103,58 | 0,49% | 1.656.665,00 |
| 19.02.2025 | 103,60 | 103,96 | 102,64 | 103,08 | -0,58% | 1.647.083,00 |
| 18.02.2025 | 104,14 | 104,34 | 102,98 | 103,68 | -0,35% | 1.511.545,00 |
| 17.02.2025 | 104,00 | 104,16 | 103,58 | 104,04 | 0,33% | 1.149.672,00 |
| 14.02.2025 | 104,00 | 104,94 | 103,08 | 103,70 | -1,58% | 2.072.715,00 |
| 13.02.2025 | 104,44 | 105,58 | 104,28 | 105,36 | 0,82% | 1.527.802,00 |
| 12.02.2025 | 104,20 | 104,64 | 103,94 | 104,50 | 0,83% | 1.471.878,00 |
| 11.02.2025 | 103,50 | 103,72 | 103,32 | 103,64 | -0,15% | 1.382.300,00 |
| 10.02.2025 | 103,58 | 104,24 | 103,40 | 103,80 | 0,43% | 1.733.755,00 |
| 07.02.2025 | 100,74 | 103,70 | 100,40 | 103,36 | -0,35% | 2.066.340,00 |
| 06.02.2025 | 103,80 | 104,46 | 103,46 | 103,72 | 0,12% | 1.739.445,00 |
| 05.02.2025 | 102,88 | 103,88 | 102,04 | 103,60 | 0,90% | 1.517.578,00 |
| 04.02.2025 | 102,84 | 103,88 | 102,36 | 102,68 | -1,70% | 1.602.394,00 |
| 03.02.2025 | 104,00 | 104,80 | 103,62 | 104,46 | 0,06% | 1.804.169,00 |
| 31.01.2025 | 103,86 | 104,72 | 103,40 | 104,40 | 0,75% | 2.389.467,00 |
| 30.01.2025 | 102,10 | 103,80 | 101,74 | 103,62 | 1,73% | 2.387.213,00 |
| 29.01.2025 | 101,40 | 102,72 | 101,26 | 101,86 | 0,14% | 1.657.302,00 |
| 28.01.2025 | 101,28 | 103,24 | 100,90 | 101,72 | 0,37% | 1.614.837,00 |
| 27.01.2025 | 100,62 | 102,48 | 100,12 | 101,34 | 1,18% | 1.881.624,00 |
| 24.01.2025 | 99,50 | 100,86 | 99,00 | 100,16 | 0,27% | 1.239.284,00 |
| 23.01.2025 | 99,54 | 100,86 | 99,39 | 99,89 | 1,05% | 1.656.253,00 |
| 22.01.2025 | 98,94 | 99,59 | 98,66 | 98,85 | -0,17% | 1.113.923,00 |
| 21.01.2025 | 98,43 | 99,59 | 98,24 | 99,02 | 0,17% | 1.327.488,00 |
| 20.01.2025 | 98,09 | 99,56 | 98,09 | 98,85 | 0,67% | 1.054.270,00 |
| 17.01.2025 | 99,00 | 100,12 | 98,19 | 98,19 | 0,32% | 2.506.760,00 |
| 16.01.2025 | 95,37 | 98,18 | 95,30 | 97,88 | 2,15% | 2.103.571,00 |
| 15.01.2025 | 94,04 | 96,31 | 93,62 | 95,82 | 2,77% | 2.069.575,00 |
| 14.01.2025 | 95,28 | 95,62 | 93,06 | 93,24 | -1,82% | 1.385.751,00 |
| 13.01.2025 | 94,97 | 95,29 | 94,29 | 94,97 | -0,67% | 1.046.937,00 |
| 10.01.2025 | 95,78 | 96,35 | 95,42 | 95,61 | -0,72% | 1.156.197,00 |
| 09.01.2025 | 95,27 | 96,72 | 95,17 | 96,30 | 0,66% | 870.327,00 |
| 08.01.2025 | 96,56 | 96,77 | 94,62 | 95,67 | -0,19% | 1.175.632,00 |
| 07.01.2025 | 94,60 | 96,21 | 94,16 | 95,85 | 1,26% | 2.062.985,00 |
| 06.01.2025 | 93,51 | 94,70 | 92,90 | 94,66 | 1,93% | 1.691.504,00 |
| 03.01.2025 | 94,10 | 94,27 | 92,84 | 92,87 | -1,54% | 1.090.161,00 |
| 02.01.2025 | 92,95 | 94,43 | 92,88 | 94,32 | 0,62% | 1.154.018,00 |
| 31.12.2024 | 92,40 | 93,74 | 92,38 | 93,74 | 0,64% | 473.767,00 |
| 30.12.2024 | 93,29 | 93,83 | 92,97 | 93,14 | -0,15% | 1.028.694,00 |
| 27.12.2024 | 92,20 | 93,28 | 92,05 | 93,28 | 1,67% | 1.136.452,00 |
| 24.12.2024 | 92,92 | 92,99 | 91,75 | 91,75 | -0,03% | 426.649,00 |
| 23.12.2024 | 91,01 | 92,27 | 90,88 | 91,78 | 0,55% | 1.047.336,00 |
| 20.12.2024 | 90,89 | 91,62 | 89,93 | 91,28 | -0,24% | 4.412.378,00 |
| 19.12.2024 | 90,90 | 91,79 | 90,63 | 91,50 | -0,33% | 1.860.689,00 |
| 18.12.2024 | 93,03 | 93,29 | 91,04 | 91,80 | 0,07% | 2.573.317,00 |
| 17.12.2024 | 87,50 | 91,89 | 87,50 | 91,74 | 3,29% | 3.389.131,00 |
| 16.12.2024 | 89,34 | 89,35 | 88,51 | 88,82 | -0,39% | 1.803.755,00 |
| 13.12.2024 | 90,42 | 90,69 | 89,04 | 89,17 | -1,68% | 2.193.760,00 |
| 12.12.2024 | 91,21 | 91,33 | 90,34 | 90,69 | -0,66% | 1.556.573,00 |
| 11.12.2024 | 91,35 | 92,05 | 90,96 | 91,29 | -0,50% | 1.246.198,00 |
| 10.12.2024 | 91,48 | 92,37 | 91,44 | 91,75 | -0,08% | 1.455.141,00 |
| 09.12.2024 | 92,27 | 92,32 | 91,44 | 91,82 | -0,39% | 1.250.170,00 |
| 06.12.2024 | 91,48 | 92,33 | 91,45 | 92,18 | 0,41% | 1.419.655,00 |
| 05.12.2024 | 92,42 | 92,49 | 91,12 | 91,80 | 0,49% | 1.216.378,00 |
| 04.12.2024 | 91,60 | 91,70 | 90,96 | 91,35 | -0,35% | 1.083.406,00 |
| 03.12.2024 | 91,41 | 92,28 | 91,41 | 91,67 | -0,16% | 1.378.404,00 |
| 02.12.2024 | 91,41 | 92,10 | 91,00 | 91,82 | -0,29% | 1.398.024,00 |
| 29.11.2024 | 91,12 | 92,30 | 91,10 | 92,09 | -0,01% | 1.503.250,00 |
| 28.11.2024 | 92,47 | 92,70 | 92,03 | 92,10 | -0,23% | 735.400,00 |
| 27.11.2024 | 91,60 | 92,40 | 91,38 | 92,31 | 0,64% | 988.847,00 |