84,925€
-2,16%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2025 | 83,95 | 84,07 | 82,96 | 83,54 | 0,41% | 1.306.821,00 |
| 16.07.2025 | 83,39 | 84,05 | 83,00 | 83,20 | 0,60% | 1.365.806,00 |
| 15.07.2025 | 83,06 | 84,06 | 82,49 | 82,70 | -1,01% | 1.661.596,00 |
| 14.07.2025 | 83,00 | 83,71 | 82,87 | 83,54 | 0,61% | 910.100,00 |
| 11.07.2025 | 84,00 | 84,13 | 82,76 | 83,03 | -1,34% | 2.130.284,00 |
| 10.07.2025 | 83,75 | 84,30 | 83,61 | 84,16 | 1,01% | 2.107.683,00 |
| 09.07.2025 | 82,53 | 83,59 | 82,03 | 83,32 | -0,01% | 1.870.863,00 |
| 08.07.2025 | 82,52 | 83,33 | 81,72 | 83,33 | 1,08% | 1.717.315,00 |
| 07.07.2025 | 83,17 | 83,17 | 81,94 | 82,44 | -1,02% | 1.324.127,00 |
| 04.07.2025 | 82,08 | 83,82 | 82,03 | 83,29 | 0,99% | 1.124.104,00 |
| 03.07.2025 | 83,61 | 84,02 | 82,10 | 82,47 | -1,36% | 1.274.992,00 |
| 02.07.2025 | 83,79 | 83,90 | 83,03 | 83,61 | 0,65% | 1.617.777,00 |
| 01.07.2025 | 82,03 | 83,09 | 81,50 | 83,07 | 1,05% | 1.875.671,00 |
| 30.06.2025 | 82,00 | 82,97 | 81,50 | 82,21 | -0,34% | 2.044.134,00 |
| 27.06.2025 | 82,83 | 83,44 | 82,18 | 82,49 | 0,23% | 1.900.878,00 |
| 26.06.2025 | 82,16 | 82,79 | 82,10 | 82,30 | 0,05% | 1.836.328,00 |
| 25.06.2025 | 83,75 | 83,99 | 82,21 | 82,26 | -1,67% | 1.509.733,00 |
| 24.06.2025 | 83,97 | 84,79 | 83,62 | 83,66 | 0,71% | 1.519.510,00 |
| 23.06.2025 | 83,18 | 84,02 | 82,89 | 83,07 | -0,18% | 1.638.010,00 |
| 20.06.2025 | 83,49 | 84,04 | 82,84 | 83,22 | 0,12% | 4.813.462,00 |
| 19.06.2025 | 82,52 | 83,16 | 82,29 | 83,12 | 0,37% | 1.360.574,00 |
| 18.06.2025 | 83,39 | 84,13 | 82,78 | 82,81 | -2,40% | 2.621.706,00 |
| 17.06.2025 | 85,15 | 85,62 | 84,25 | 84,85 | -1,20% | 2.175.303,00 |
| 16.06.2025 | 86,04 | 86,76 | 85,88 | 85,88 | -1,06% | 1.882.998,00 |
| 13.06.2025 | 86,95 | 87,44 | 85,61 | 86,80 | -1,00% | 2.741.607,00 |
| 12.06.2025 | 86,51 | 87,88 | 86,07 | 87,68 | 1,12% | 2.352.249,00 |
| 11.06.2025 | 87,71 | 87,80 | 86,53 | 86,71 | -1,00% | 2.355.331,00 |
| 10.06.2025 | 87,57 | 88,04 | 87,03 | 87,59 | 0,14% | 1.917.231,00 |
| 09.06.2025 | 88,68 | 88,73 | 87,26 | 87,47 | -1,06% | 1.184.349,00 |
| 06.06.2025 | 87,58 | 88,43 | 87,58 | 88,41 | 1,05% | 1.253.533,00 |
| 05.06.2025 | 87,11 | 87,77 | 86,71 | 87,49 | 0,42% | 1.399.535,00 |
| 04.06.2025 | 87,03 | 87,29 | 86,27 | 87,12 | 0,40% | 2.299.566,00 |
| 03.06.2025 | 86,92 | 87,32 | 85,70 | 86,77 | 1,00% | 2.383.700,00 |
| 02.06.2025 | 87,00 | 87,49 | 85,55 | 85,91 | -1,84% | 2.783.973,00 |
| 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 |