86,140€
-1,58%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 87,38 | 87,52 | 85,81 | 86,09 | -1,63% | - |
| 30.05.2025 | 89,00 | 89,47 | 85,43 | 87,52 | -4,84% | 7.771.531,00 |
| 29.05.2025 | 92,77 | 93,03 | 91,69 | 91,97 | -0,70% | 987.414,00 |
| 28.05.2025 | 92,39 | 92,83 | 91,67 | 92,62 | -0,19% | 1.956.943,00 |
| 27.05.2025 | 92,95 | 93,60 | 92,75 | 92,80 | 0,01% | 1.213.043,00 |
| 26.05.2025 | 92,45 | 92,92 | 92,20 | 92,79 | 0,71% | 904.012,00 |
| 23.05.2025 | 93,26 | 93,73 | 91,09 | 92,14 | -1,36% | 1.639.789,00 |
| 22.05.2025 | 93,18 | 93,99 | 92,70 | 93,41 | -0,36% | 1.814.309,00 |
| 21.05.2025 | 93,51 | 94,07 | 93,02 | 93,75 | 0,25% | 1.612.621,00 |
| 20.05.2025 | 92,95 | 94,10 | 92,54 | 93,52 | 1,37% | 1.893.715,00 |
| 19.05.2025 | 91,97 | 92,54 | 91,65 | 92,26 | 0,51% | 1.476.252,00 |
| 16.05.2025 | 91,76 | 92,11 | 90,93 | 91,79 | 2,14% | 2.310.105,00 |
| 15.05.2025 | 88,16 | 89,87 | 88,10 | 89,87 | 1,16% | 1.656.539,00 |
| 14.05.2025 | 89,71 | 89,94 | 88,53 | 88,84 | -0,97% | 1.681.740,00 |
| 13.05.2025 | 91,39 | 91,94 | 89,71 | 89,71 | -1,57% | 2.578.936,00 |
| 12.05.2025 | 87,27 | 91,14 | 87,00 | 91,14 | -1,92% | 4.524.242,00 |
| 09.05.2025 | 92,20 | 93,31 | 91,90 | 92,92 | 1,26% | 2.497.542,00 |
| 08.05.2025 | 92,23 | 92,70 | 90,88 | 91,76 | 0,10% | 2.230.615,00 |
| 07.05.2025 | 92,97 | 93,68 | 91,20 | 91,67 | -4,31% | 2.796.317,00 |
| 06.05.2025 | 96,09 | 96,78 | 95,10 | 95,80 | -0,21% | 1.484.961,00 |
| 05.05.2025 | 98,04 | 98,07 | 96,00 | 96,00 | -1,96% | 2.295.488,00 |
| 02.05.2025 | 94,90 | 98,36 | 94,81 | 97,92 | 2,11% | 3.124.113,00 |
| 30.04.2025 | 95,00 | 97,31 | 94,88 | 95,90 | 1,77% | 3.930.478,00 |
| 29.04.2025 | 93,00 | 94,40 | 92,71 | 94,23 | 1,21% | 1.975.564,00 |
| 28.04.2025 | 92,50 | 93,41 | 92,09 | 93,10 | 0,80% | 1.809.814,00 |
| 25.04.2025 | 93,80 | 94,32 | 92,13 | 92,36 | -1,06% | 2.810.209,00 |
| 24.04.2025 | 93,97 | 93,97 | 91,93 | 93,35 | 0,12% | 2.475.345,00 |
| 23.04.2025 | 91,90 | 93,36 | 91,41 | 93,24 | 2,28% | 2.641.943,00 |
| 22.04.2025 | 90,20 | 91,16 | 88,54 | 91,16 | 0,50% | 2.221.684,00 |
| 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 |