91,320€
-0,52%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.11.2024 | 92,58 | 92,78 | 91,61 | 91,72 | -1,15% | 1.431.868,00 |
| 25.11.2024 | 93,11 | 93,42 | 92,31 | 92,79 | -0,41% | 2.228.679,00 |
| 22.11.2024 | 91,80 | 93,24 | 91,56 | 93,17 | 2,53% | 1.666.812,00 |
| 21.11.2024 | 90,51 | 91,04 | 90,21 | 90,87 | 0,08% | - |
| 20.11.2024 | 91,57 | 91,76 | 90,71 | 90,80 | -0,45% | 1.414.370,00 |
| 19.11.2024 | 92,00 | 92,34 | 90,55 | 91,21 | -0,28% | 1.786.192,00 |
| 18.11.2024 | 91,40 | 91,65 | 90,80 | 91,47 | 0,18% | 1.567.625,00 |
| 15.11.2024 | 91,49 | 91,95 | 90,17 | 91,31 | -3,27% | 2.513.743,00 |
| 14.11.2024 | 93,36 | 94,40 | 93,19 | 94,40 | 0,38% | 1.789.441,00 |
| 13.11.2024 | 94,46 | 94,83 | 93,24 | 94,04 | -0,73% | 1.394.445,00 |
| 12.11.2024 | 95,00 | 95,33 | 94,52 | 94,73 | -1,02% | 1.941.126,00 |
| 11.11.2024 | 96,10 | 96,26 | 95,49 | 95,71 | -0,03% | 1.208.511,00 |
| 08.11.2024 | 96,23 | 96,41 | 95,54 | 95,74 | 0,01% | 1.414.195,00 |
| 07.11.2024 | 95,36 | 96,03 | 95,13 | 95,73 | 0,10% | 1.527.095,00 |
| 06.11.2024 | 96,90 | 98,02 | 94,92 | 95,63 | -0,92% | 2.085.104,00 |
| 05.11.2024 | 97,85 | 98,08 | 96,16 | 96,52 | -1,21% | 1.353.852,00 |
| 04.11.2024 | 98,21 | 99,11 | 97,60 | 97,70 | -1,01% | 865.985,00 |
| 01.11.2024 | 97,51 | 99,04 | 97,45 | 98,70 | 1,64% | 1.094.856,00 |
| 31.10.2024 | 98,55 | 98,68 | 96,67 | 97,11 | -1,62% | 2.710.235,00 |
| 30.10.2024 | 99,48 | 99,70 | 98,44 | 98,71 | -1,33% | 1.180.327,00 |
| 29.10.2024 | 101,10 | 101,90 | 100,00 | 100,04 | -0,73% | 1.276.073,00 |
| 28.10.2024 | 101,12 | 101,48 | 99,70 | 100,78 | 0,70% | 1.520.428,00 |
| 25.10.2024 | 100,00 | 100,40 | 98,48 | 100,08 | 2,54% | 1.739.847,00 |
| 24.10.2024 | 98,41 | 98,91 | 97,60 | 97,60 | -1,02% | 2.012.549,00 |
| 23.10.2024 | 98,63 | 99,22 | 98,40 | 98,61 | 0,27% | 1.054.638,00 |
| 22.10.2024 | 98,77 | 99,21 | 97,48 | 98,34 | -1,49% | 1.414.533,00 |
| 21.10.2024 | 100,04 | 100,80 | 99,69 | 99,83 | -0,98% | 1.059.995,00 |
| 18.10.2024 | 100,22 | 100,86 | 99,76 | 100,82 | -0,20% | 1.188.411,00 |
| 17.10.2024 | 100,20 | 101,34 | 99,92 | 101,02 | 0,64% | 1.176.403,00 |
| 16.10.2024 | 100,68 | 101,48 | 100,14 | 100,38 | -0,40% | 1.571.234,00 |
| 15.10.2024 | 101,20 | 101,70 | 98,76 | 100,78 | -0,79% | - |
| 14.10.2024 | 100,46 | 101,80 | 100,38 | 101,58 | 1,44% | 1.000.061,00 |
| 11.10.2024 | 100,26 | 100,68 | 100,00 | 100,14 | -0,46% | 1.057.009,00 |
| 10.10.2024 | 101,46 | 101,82 | 100,48 | 100,60 | -0,55% | 1.078.568,00 |
| 09.10.2024 | 100,34 | 101,16 | 100,08 | 101,16 | 0,84% | 1.088.304,00 |
| 08.10.2024 | 100,24 | 100,76 | 100,08 | 100,32 | -0,54% | 910.513,00 |
| 07.10.2024 | 100,76 | 101,00 | 98,64 | 100,86 | -0,85% | 1.472.066,00 |
| 04.10.2024 | 100,90 | 102,14 | 100,42 | 101,72 | 1,50% | 1.571.596,00 |
| 03.10.2024 | 101,98 | 102,16 | 99,87 | 100,22 | -1,92% | 1.220.300,00 |
| 02.10.2024 | 103,66 | 103,96 | 101,80 | 102,18 | -1,67% | 1.278.024,00 |
| 01.10.2024 | 103,40 | 104,46 | 102,68 | 103,92 | 0,99% | 1.278.568,00 |
| 30.09.2024 | 103,18 | 103,88 | 102,90 | 102,90 | -0,08% | 2.036.609,00 |
| 27.09.2024 | 101,82 | 103,72 | 101,50 | 102,98 | 0,65% | 2.082.784,00 |
| 26.09.2024 | 102,26 | 102,82 | 101,62 | 102,32 | -0,12% | 1.851.078,00 |
| 25.09.2024 | 103,22 | 103,62 | 102,00 | 102,44 | -1,20% | 1.269.281,00 |
| 24.09.2024 | 104,00 | 104,18 | 102,74 | 103,68 | 0,52% | 1.245.842,00 |
| 23.09.2024 | 103,34 | 104,04 | 103,14 | 103,14 | -0,39% | 1.290.064,00 |
| 20.09.2024 | 104,78 | 104,98 | 103,26 | 103,54 | -0,56% | 4.250.311,00 |
| 19.09.2024 | 104,72 | 104,74 | 103,48 | 104,12 | 1,13% | 1.522.185,00 |
| 18.09.2024 | 102,56 | 103,32 | 102,50 | 102,96 | 0,06% | 1.007.359,00 |
| 17.09.2024 | 103,60 | 104,20 | 102,82 | 102,90 | -0,41% | 1.290.466,00 |
| 16.09.2024 | 103,04 | 103,76 | 102,86 | 103,32 | -0,08% | 1.256.021,00 |
| 13.09.2024 | 102,14 | 103,40 | 101,78 | 103,40 | 0,58% | 1.422.308,00 |
| 12.09.2024 | 104,32 | 104,52 | 102,64 | 102,80 | -1,68% | 1.627.664,00 |
| 11.09.2024 | 104,70 | 105,60 | 104,52 | 104,56 | -0,97% | 1.265.634,00 |
| 10.09.2024 | 105,50 | 105,86 | 104,92 | 105,58 | -0,17% | 1.275.397,00 |
| 09.09.2024 | 104,56 | 106,08 | 104,52 | 105,76 | 1,17% | 1.229.822,00 |
| 06.09.2024 | 104,38 | 105,74 | 104,34 | 104,54 | -0,36% | 2.070.863,00 |
| 05.09.2024 | 105,10 | 106,14 | 104,92 | 104,92 | -0,61% | 1.689.634,00 |
| 04.09.2024 | 103,78 | 105,66 | 103,64 | 105,56 | 1,48% | 2.023.127,00 |
| 03.09.2024 | 104,28 | 105,16 | 103,78 | 104,02 | -0,80% | 1.678.628,00 |
| 02.09.2024 | 104,00 | 105,70 | 102,94 | 104,86 | 3,62% | 2.240.356,00 |
| 30.08.2024 | 101,70 | 102,18 | 101,08 | 101,20 | -0,24% | 1.965.387,00 |
| 29.08.2024 | 100,64 | 101,64 | 100,50 | 101,44 | 0,46% | 1.249.535,00 |
| 28.08.2024 | 100,74 | 101,30 | 100,54 | 100,98 | 0,26% | 972.625,00 |
| 27.08.2024 | 100,96 | 101,18 | 100,60 | 100,72 | -0,10% | 1.037.332,00 |
| 26.08.2024 | 100,06 | 101,22 | 99,99 | 100,82 | 0,48% | 1.107.935,00 |
| 23.08.2024 | 99,60 | 100,50 | 99,36 | 100,34 | 1,34% | 1.696.979,00 |
| 22.08.2024 | 98,78 | 99,52 | 98,77 | 99,01 | 0,09% | 762.617,00 |
| 21.08.2024 | 98,34 | 99,24 | 98,19 | 98,92 | 0,42% | 938.344,00 |
| 20.08.2024 | 98,51 | 98,90 | 98,21 | 98,51 | 0,17% | 889.946,00 |
| 19.08.2024 | 98,00 | 98,76 | 97,68 | 98,34 | -0,23% | 727.450,00 |
| 16.08.2024 | 98,02 | 98,70 | 98,02 | 98,57 | 0,63% | 1.300.742,00 |
| 15.08.2024 | 97,74 | 98,05 | 97,10 | 97,95 | 0,37% | 808.991,00 |
| 14.08.2024 | 97,26 | 97,66 | 96,24 | 97,59 | 0,50% | 1.036.863,00 |
| 13.08.2024 | 96,10 | 97,25 | 95,97 | 97,10 | 1,49% | 1.517.002,00 |
| 12.08.2024 | 96,15 | 96,39 | 95,51 | 95,67 | -0,60% | 895.923,00 |
| 09.08.2024 | 95,30 | 96,44 | 94,97 | 96,25 | 0,65% | 926.471,00 |
| 08.08.2024 | 95,55 | 95,63 | 94,32 | 95,63 | 0,40% | 1.100.585,00 |
| 07.08.2024 | 93,45 | 95,25 | 93,15 | 95,25 | 2,01% | 1.979.745,00 |
| 06.08.2024 | 92,70 | 93,40 | 91,97 | 93,37 | -0,93% | 1.945.051,00 |
| 05.08.2024 | 96,15 | 96,76 | 93,82 | 94,25 | -1,98% | 1.805.072,00 |
| 02.08.2024 | 95,49 | 98,25 | 95,49 | 96,15 | 1,18% | 2.179.599,00 |
| 01.08.2024 | 94,89 | 95,23 | 94,05 | 95,03 | -0,31% | 1.397.611,00 |