84,670€
0,12%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 85,30 | 85,50 | 84,43 | 84,57 | -1,25% | 2.217.125,00 |
| 03.12.2025 | 85,99 | 86,78 | 85,11 | 85,64 | -0,59% | 1.447.788,00 |
| 02.12.2025 | 86,21 | 87,25 | 85,95 | 86,15 | -0,51% | 1.205.255,00 |
| 01.12.2025 | 85,42 | 86,76 | 85,24 | 86,59 | 0,97% | 2.021.650,00 |
| 28.11.2025 | 86,13 | 86,28 | 85,52 | 85,76 | -0,15% | 1.255.360,00 |
| 27.11.2025 | 86,02 | 86,35 | 85,48 | 85,89 | -0,39% | 983.046,00 |
| 26.11.2025 | 87,19 | 87,43 | 85,50 | 86,23 | -0,19% | 1.598.183,00 |
| 25.11.2025 | 86,00 | 87,57 | 85,13 | 86,39 | 0,51% | 2.530.813,00 |
| 24.11.2025 | 86,80 | 86,87 | 85,38 | 85,95 | -0,43% | 2.795.567,00 |
| 21.11.2025 | 85,25 | 86,50 | 85,12 | 86,32 | 1,17% | 2.095.419,00 |
| 20.11.2025 | 86,41 | 86,66 | 85,32 | 85,32 | -0,72% | 2.370.262,00 |
| 19.11.2025 | 87,68 | 87,71 | 85,94 | 85,94 | -1,87% | 2.481.800,00 |
| 18.11.2025 | 89,29 | 89,69 | 87,07 | 87,58 | -2,57% | 2.533.837,00 |
| 17.11.2025 | 89,42 | 90,07 | 89,36 | 89,89 | 0,33% | 1.054.262,00 |
| 14.11.2025 | 89,92 | 90,28 | 89,22 | 89,59 | -0,94% | 1.512.508,00 |
| 13.11.2025 | 90,13 | 90,79 | 89,24 | 90,44 | 0,34% | 1.560.576,00 |
| 12.11.2025 | 89,50 | 90,65 | 89,29 | 90,13 | 1,21% | 1.816.316,00 |
| 11.11.2025 | 87,90 | 89,29 | 87,56 | 89,05 | 2,58% | 1.071.549,00 |
| 10.11.2025 | 85,70 | 87,14 | 85,53 | 86,81 | 1,60% | 1.147.091,00 |
| 07.11.2025 | 85,89 | 86,14 | 85,05 | 85,44 | -0,20% | 1.047.635,00 |
| 06.11.2025 | 85,59 | 85,78 | 84,87 | 85,61 | 0,45% | 1.733.455,00 |
| 05.11.2025 | 85,40 | 85,71 | 84,59 | 85,23 | -1,25% | 1.539.721,00 |
| 04.11.2025 | 86,68 | 86,68 | 84,83 | 86,31 | -0,72% | 2.213.272,00 |
| 03.11.2025 | 87,84 | 88,04 | 86,94 | 86,94 | -0,75% | 1.124.261,00 |
| 31.10.2025 | 88,90 | 88,90 | 87,54 | 87,60 | -0,53% | 1.377.327,00 |
| 30.10.2025 | 87,79 | 88,73 | 87,31 | 88,07 | 0,17% | 1.533.772,00 |
| 29.10.2025 | 87,95 | 88,74 | 87,58 | 87,92 | 0,77% | 1.390.309,00 |
| 28.10.2025 | 88,25 | 89,20 | 86,83 | 87,25 | -1,00% | 1.627.336,00 |
| 27.10.2025 | 88,66 | 89,11 | 87,83 | 88,13 | -0,74% | 1.643.996,00 |
| 24.10.2025 | 89,00 | 91,15 | 86,41 | 88,79 | 2,52% | 3.057.269,00 |
| 23.10.2025 | 86,08 | 87,18 | 85,91 | 86,61 | -0,13% | 1.508.726,00 |
| 22.10.2025 | 85,85 | 87,07 | 85,35 | 86,72 | 0,50% | 2.035.855,00 |
| 21.10.2025 | 85,90 | 86,73 | 85,70 | 86,29 | -0,33% | 1.756.359,00 |
| 20.10.2025 | 86,23 | 86,58 | 85,39 | 86,58 | 0,17% | 1.460.368,00 |
| 17.10.2025 | 85,79 | 86,79 | 85,29 | 86,43 | 0,12% | 1.663.835,00 |
| 16.10.2025 | 84,28 | 86,33 | 84,28 | 86,33 | 2,43% | 2.100.008,00 |
| 15.10.2025 | 83,70 | 84,59 | 83,51 | 84,28 | 0,41% | 1.764.908,00 |
| 14.10.2025 | 83,91 | 84,63 | 83,84 | 83,94 | -0,26% | 1.465.122,00 |
| 13.10.2025 | 83,29 | 84,47 | 83,20 | 84,16 | 0,98% | 1.212.380,00 |
| 10.10.2025 | 84,49 | 85,21 | 83,33 | 83,34 | -1,74% | 1.492.439,00 |
| 09.10.2025 | 83,90 | 85,27 | 83,67 | 84,82 | 0,27% | 1.315.219,00 |
| 08.10.2025 | 84,69 | 84,97 | 84,10 | 84,59 | -0,29% | 1.605.703,00 |
| 07.10.2025 | 84,95 | 85,34 | 84,29 | 84,84 | -1,10% | 1.678.564,00 |
| 06.10.2025 | 86,93 | 87,04 | 85,33 | 85,78 | -1,18% | 1.604.294,00 |
| 03.10.2025 | 85,20 | 86,97 | 85,09 | 86,80 | 2,07% | 2.638.508,00 |
| 02.10.2025 | 85,49 | 85,82 | 84,57 | 85,04 | -0,16% | 2.511.343,00 |
| 01.10.2025 | 81,11 | 85,18 | 80,29 | 85,18 | 8,44% | 4.195.397,00 |
| 30.09.2025 | 78,14 | 78,55 | 76,15 | 78,55 | 0,34% | 3.141.515,00 |
| 29.09.2025 | 78,00 | 78,51 | 77,50 | 78,28 | -0,05% | 2.086.637,00 |
| 26.09.2025 | 77,08 | 78,49 | 76,95 | 78,32 | 1,03% | 2.165.228,00 |
| 25.09.2025 | 79,00 | 79,26 | 77,44 | 77,52 | -2,49% | 2.051.728,00 |
| 24.09.2025 | 79,67 | 79,93 | 79,22 | 79,50 | 0,30% | 1.533.901,00 |
| 23.09.2025 | 79,71 | 79,94 | 79,22 | 79,26 | -1,21% | 1.512.857,00 |
| 22.09.2025 | 80,60 | 80,71 | 79,86 | 80,23 | -0,29% | 1.302.404,00 |
| 19.09.2025 | 80,80 | 81,72 | 80,46 | 80,46 | 0,39% | 4.049.907,00 |
| 18.09.2025 | 79,58 | 80,47 | 79,33 | 80,15 | 0,89% | 1.637.266,00 |
| 17.09.2025 | 79,49 | 80,04 | 79,00 | 79,44 | 0,76% | 2.000.118,00 |
| 16.09.2025 | 79,10 | 79,69 | 78,28 | 78,84 | -0,84% | 1.656.369,00 |
| 15.09.2025 | 80,26 | 80,84 | 79,51 | 79,51 | -1,47% | 1.575.394,00 |
| 12.09.2025 | 81,13 | 81,36 | 80,56 | 80,70 | -0,05% | 1.457.174,00 |
| 11.09.2025 | 81,13 | 81,43 | 80,59 | 80,74 | 0,57% | 1.240.876,00 |
| 10.09.2025 | 80,14 | 81,36 | 79,90 | 80,28 | -0,61% | 1.514.951,00 |
| 09.09.2025 | 79,69 | 81,05 | 79,54 | 80,77 | 2,07% | 2.344.074,00 |
| 08.09.2025 | 80,69 | 80,80 | 78,60 | 79,13 | -0,47% | 2.007.816,00 |
| 05.09.2025 | 78,38 | 79,68 | 77,66 | 79,50 | 0,68% | 3.360.061,00 |
| 04.09.2025 | 80,00 | 80,77 | 76,68 | 78,96 | -8,31% | 8.715.490,00 |
| 03.09.2025 | 85,39 | 86,12 | 84,91 | 86,12 | 1,91% | 2.202.444,00 |
| 02.09.2025 | 85,30 | 85,78 | 84,46 | 84,51 | -0,21% | 2.494.924,00 |
| 01.09.2025 | 85,16 | 85,68 | 84,38 | 84,69 | 0,24% | 928.152,00 |
| 29.08.2025 | 85,28 | 85,37 | 84,37 | 84,49 | -1,02% | 2.194.208,00 |
| 28.08.2025 | 86,21 | 86,60 | 85,28 | 85,36 | -1,36% | 1.449.383,00 |
| 27.08.2025 | 86,35 | 87,17 | 86,27 | 86,54 | 0,30% | 1.005.962,00 |
| 26.08.2025 | 85,84 | 87,52 | 85,26 | 86,28 | 0,02% | 2.196.699,00 |
| 25.08.2025 | 87,19 | 87,61 | 86,11 | 86,26 | -1,24% | 876.888,00 |
| 22.08.2025 | 87,25 | 88,44 | 87,17 | 87,34 | -0,15% | 1.361.481,00 |
| 21.08.2025 | 86,50 | 87,49 | 86,46 | 87,47 | 0,51% | 1.011.711,00 |
| 20.08.2025 | 86,43 | 87,84 | 86,39 | 87,03 | 0,62% | 1.423.441,00 |
| 19.08.2025 | 85,41 | 87,03 | 85,41 | 86,49 | 1,06% | 1.259.118,00 |
| 18.08.2025 | 85,00 | 85,70 | 84,67 | 85,58 | 0,74% | 1.092.719,00 |
| 15.08.2025 | 84,40 | 85,40 | 84,40 | 84,95 | 1,69% | 1.594.147,00 |
| 14.08.2025 | 83,06 | 83,63 | 82,79 | 83,54 | 0,43% | 1.122.271,00 |
| 13.08.2025 | 82,31 | 83,47 | 81,98 | 83,18 | 1,87% | 1.631.460,00 |
| 12.08.2025 | 81,24 | 81,85 | 81,14 | 81,65 | 0,38% | 1.418.312,00 |
| 11.08.2025 | 81,23 | 81,82 | 81,02 | 81,34 | 0,51% | 1.364.955,00 |
| 08.08.2025 | 82,73 | 82,77 | 79,70 | 80,93 | 0,11% | 2.235.532,00 |
| 07.08.2025 | 79,06 | 81,04 | 78,79 | 80,84 | 1,47% | 1.814.979,00 |
| 06.08.2025 | 82,60 | 82,63 | 79,67 | 79,67 | -2,88% | 2.745.313,00 |
| 05.08.2025 | 82,98 | 83,02 | 82,03 | 82,03 | 0,04% | 1.522.517,00 |
| 04.08.2025 | 80,58 | 82,00 | 79,98 | 82,00 | 2,07% | 2.175.600,00 |
| 01.08.2025 | 77,42 | 80,61 | 76,78 | 80,34 | 1,90% | 3.746.341,00 |
| 31.07.2025 | 84,70 | 84,93 | 78,38 | 78,84 | -7,81% | 5.409.420,00 |
| 30.07.2025 | 84,80 | 85,76 | 84,76 | 85,52 | -0,38% | 1.696.627,00 |
| 29.07.2025 | 85,43 | 86,28 | 84,87 | 85,85 | 0,41% | 1.395.841,00 |
| 28.07.2025 | 87,13 | 87,15 | 85,05 | 85,50 | 0,46% | 1.545.966,00 |
| 25.07.2025 | 84,87 | 85,56 | 84,68 | 85,11 | -0,13% | 906.901,00 |
| 24.07.2025 | 85,50 | 85,72 | 85,08 | 85,22 | 0,67% | 1.377.304,00 |
| 23.07.2025 | 84,25 | 84,88 | 83,78 | 84,65 | 2,54% | 1.654.119,00 |
| 22.07.2025 | 82,11 | 82,96 | 81,82 | 82,55 | 0,30% | 1.412.378,00 |
| 21.07.2025 | 83,16 | 83,20 | 82,14 | 82,30 | -0,99% | 1.258.614,00 |
| 18.07.2025 | 83,38 | 83,80 | 82,98 | 83,12 | -0,50% | 1.243.657,00 |