80,205€
-0,19%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 80,95 | 81,49 | 79,89 | 80,29 | -0,09% | 1.966.157,00 |
| 06.02.2026 | 80,57 | 80,86 | 80,07 | 80,36 | -0,90% | 2.139.471,00 |
| 05.02.2026 | 81,94 | 82,06 | 80,55 | 81,09 | -0,92% | 2.838.101,00 |
| 04.02.2026 | 80,67 | 82,34 | 80,64 | 81,84 | 0,94% | 2.767.517,00 |
| 03.02.2026 | 80,03 | 81,77 | 80,03 | 81,08 | 0,78% | 2.153.050,00 |
| 02.02.2026 | 79,50 | 81,06 | 79,25 | 80,45 | 1,58% | 1.900.620,00 |
| 30.01.2026 | 76,99 | 79,45 | 76,86 | 79,20 | 2,75% | 3.186.159,00 |
| 29.01.2026 | 78,29 | 78,30 | 76,83 | 77,08 | -0,95% | 2.387.366,00 |
| 28.01.2026 | 80,03 | 80,03 | 77,48 | 77,82 | -2,42% | - |
| 27.01.2026 | 79,27 | 80,10 | 79,00 | 79,75 | -0,16% | 1.990.361,00 |
| 26.01.2026 | 79,93 | 80,00 | 79,46 | 79,88 | 0,72% | 1.428.272,00 |
| 23.01.2026 | 78,90 | 80,35 | 78,50 | 79,31 | -0,56% | 1.993.851,00 |
| 22.01.2026 | 78,99 | 79,76 | 78,66 | 79,76 | 1,73% | 2.177.264,00 |
| 21.01.2026 | 78,56 | 78,69 | 77,84 | 78,40 | 0,47% | 2.861.388,00 |
| 20.01.2026 | 78,74 | 79,02 | 77,26 | 78,03 | -1,22% | 2.245.095,00 |
| 19.01.2026 | 80,00 | 80,20 | 78,86 | 78,99 | -2,22% | 1.753.817,00 |
| 16.01.2026 | 81,42 | 81,54 | 80,45 | 80,78 | -1,04% | 1.859.208,00 |
| 15.01.2026 | 82,77 | 82,77 | 81,10 | 81,63 | -1,11% | 1.962.070,00 |
| 14.01.2026 | 80,50 | 82,63 | 80,50 | 82,55 | 2,55% | 1.680.655,00 |
| 13.01.2026 | 82,47 | 82,73 | 80,32 | 80,50 | -2,32% | 1.734.620,00 |
| 12.01.2026 | 84,31 | 84,92 | 81,50 | 82,41 | -2,40% | 1.551.433,00 |
| 09.01.2026 | 82,83 | 84,97 | 82,60 | 84,44 | 1,87% | 1.914.000,00 |
| 08.01.2026 | 83,12 | 83,25 | 82,53 | 82,89 | 0,17% | 1.327.574,00 |
| 07.01.2026 | 82,53 | 82,75 | 81,66 | 82,75 | 0,56% | 1.470.917,00 |
| 06.01.2026 | 81,38 | 83,27 | 81,26 | 82,29 | 1,35% | 2.315.065,00 |
| 05.01.2026 | 82,61 | 82,63 | 80,70 | 81,19 | -1,37% | 1.296.572,00 |
| 02.01.2026 | 82,80 | 83,23 | 81,86 | 82,32 | -0,48% | 1.185.947,00 |
| 31.12.2025 | 82,99 | 83,15 | 82,62 | 82,72 | -0,34% | 599.236,00 |
| 30.12.2025 | 82,48 | 83,19 | 82,23 | 83,00 | 0,92% | 1.327.869,00 |
| 29.12.2025 | 82,07 | 82,70 | 81,98 | 82,24 | 0,77% | 1.696.247,00 |
| 24.12.2025 | 82,16 | 82,41 | 80,98 | 81,61 | -0,74% | 535.668,00 |
| 23.12.2025 | 81,60 | 82,86 | 81,33 | 82,22 | 0,78% | 1.998.123,00 |
| 22.12.2025 | 82,12 | 82,48 | 81,52 | 81,58 | -0,97% | 1.973.662,00 |
| 19.12.2025 | 82,09 | 82,53 | 81,41 | 82,38 | 0,34% | 4.888.969,00 |
| 18.12.2025 | 82,42 | 83,12 | 81,60 | 82,10 | -0,02% | 1.980.683,00 |
| 17.12.2025 | 80,50 | 82,12 | 80,32 | 82,12 | 1,46% | 1.928.662,00 |
| 16.12.2025 | 82,27 | 82,30 | 80,71 | 80,94 | 0,42% | 2.186.982,00 |
| 15.12.2025 | 78,40 | 82,78 | 78,00 | 80,60 | -3,26% | 3.831.003,00 |
| 12.12.2025 | 83,05 | 83,92 | 83,05 | 83,32 | -0,38% | 1.808.314,00 |
| 11.12.2025 | 82,48 | 83,88 | 82,34 | 83,64 | 1,16% | 1.744.922,00 |
| 10.12.2025 | 82,80 | 83,16 | 82,30 | 82,68 | -0,66% | 2.362.119,00 |
| 09.12.2025 | 83,79 | 83,89 | 82,00 | 83,23 | -0,44% | 1.937.799,00 |
| 08.12.2025 | 84,43 | 85,04 | 83,06 | 83,60 | -1,65% | 1.912.105,00 |
| 05.12.2025 | 84,30 | 85,86 | 84,30 | 85,00 | 0,51% | 2.004.635,00 |
| 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 |