77,210€
1,29%
Echtzeit-Aktienkurs SANOFI SA INHABER EO 2
Bid:
Ask:
Aktienkurse zur SANOFI SA INHABER EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 76,48 | 77,49 | 76,27 | 77,10 | 1,14% | 1.781.097,00 |
| 10.07.2026 | 76,63 | 77,11 | 75,74 | 76,23 | -0,33% | 2.226.992,00 |
| 09.07.2026 | 75,44 | 77,17 | 74,70 | 76,48 | 1,47% | 3.691.138,00 |
| 08.07.2026 | 75,34 | 75,88 | 74,59 | 75,37 | -0,54% | 1.993.531,00 |
| 07.07.2026 | 75,16 | 76,01 | 74,74 | 75,78 | 1,70% | 1.910.163,00 |
| 06.07.2026 | 76,20 | 77,11 | 74,42 | 74,51 | -1,71% | 1.551.405,00 |
| 03.07.2026 | 75,46 | 75,83 | 74,84 | 75,81 | 0,74% | 1.163.787,00 |
| 02.07.2026 | 74,10 | 75,93 | 73,94 | 75,25 | 3,01% | 2.341.127,00 |
| 01.07.2026 | 75,24 | 75,34 | 72,93 | 73,05 | -2,70% | 2.461.764,00 |
| 30.06.2026 | 76,20 | 76,20 | 74,41 | 75,08 | -0,56% | 2.802.242,00 |
| 29.06.2026 | 75,42 | 76,10 | 74,73 | 75,50 | 0,57% | 2.078.399,00 |
| 26.06.2026 | 74,27 | 75,07 | 73,47 | 75,07 | 1,78% | 2.441.240,00 |
| 25.06.2026 | 73,15 | 73,79 | 72,56 | 73,76 | 0,29% | 2.357.129,00 |
| 24.06.2026 | 73,56 | 74,39 | 73,15 | 73,55 | 0,11% | 2.848.925,00 |
| 23.06.2026 | 73,23 | 74,58 | 73,14 | 73,47 | 1,35% | 2.682.634,00 |
| 22.06.2026 | 74,00 | 74,06 | 71,25 | 72,49 | -2,23% | 3.593.538,00 |
| 19.06.2026 | 74,13 | 75,40 | 71,87 | 74,14 | 1,09% | 6.466.073,00 |
| 18.06.2026 | 74,96 | 75,00 | 72,94 | 73,34 | -2,06% | 4.367.150,00 |
| 17.06.2026 | 75,60 | 75,74 | 74,23 | 74,88 | -1,03% | 3.753.058,00 |
| 16.06.2026 | 75,88 | 76,12 | 75,04 | 75,66 | 0,16% | 2.152.044,00 |
| 15.06.2026 | 76,49 | 76,90 | 75,41 | 75,54 | -1,37% | 2.135.015,00 |
| 12.06.2026 | 76,12 | 76,89 | 75,56 | 76,59 | 0,38% | 2.580.601,00 |
| 11.06.2026 | 75,60 | 76,73 | 75,25 | 76,30 | 0,38% | 2.383.389,00 |
| 10.06.2026 | 77,40 | 77,49 | 74,91 | 76,01 | -1,34% | 3.548.747,00 |
| 09.06.2026 | 76,05 | 77,54 | 75,98 | 77,04 | 0,48% | 2.677.806,00 |
| 08.06.2026 | 78,12 | 78,26 | 76,24 | 76,67 | -1,64% | 2.289.535,00 |
| 05.06.2026 | 76,80 | 78,43 | 76,71 | 77,95 | 1,98% | 2.189.664,00 |
| 04.06.2026 | 73,51 | 76,77 | 73,41 | 76,44 | 3,97% | 2.377.739,00 |
| 03.06.2026 | 73,41 | 73,78 | 72,91 | 73,52 | 0,14% | 2.096.550,00 |
| 02.06.2026 | 73,90 | 74,28 | 72,71 | 73,42 | -1,00% | 1.706.954,00 |
| 01.06.2026 | 74,60 | 75,31 | 74,02 | 74,16 | -1,50% | 1.892.858,00 |
| 29.05.2026 | 76,68 | 76,93 | 74,97 | 75,29 | -1,40% | 6.227.247,00 |
| 28.05.2026 | 76,26 | 76,42 | 75,58 | 76,36 | -1,01% | 2.274.060,00 |
| 27.05.2026 | 76,26 | 77,37 | 76,26 | 77,14 | 1,07% | 1.926.331,00 |
| 26.05.2026 | 76,93 | 77,53 | 76,02 | 76,32 | -1,47% | 1.538.849,00 |
| 25.05.2026 | 76,70 | 77,67 | 76,33 | 77,46 | 0,75% | 1.381.086,00 |
| 22.05.2026 | 77,60 | 78,02 | 76,87 | 76,88 | -0,85% | 1.828.554,00 |
| 21.05.2026 | 77,04 | 77,85 | 76,80 | 77,54 | 1,13% | 1.911.088,00 |
| 20.05.2026 | 74,84 | 77,40 | 74,81 | 76,67 | 1,95% | 2.367.006,00 |
| 19.05.2026 | 75,12 | 75,45 | 74,67 | 75,20 | 1,16% | 2.215.699,00 |
| 18.05.2026 | 73,10 | 74,82 | 72,61 | 74,34 | 0,51% | 1.958.269,00 |
| 15.05.2026 | 73,37 | 74,40 | 73,36 | 73,96 | 0,98% | 2.219.071,00 |
| 14.05.2026 | 72,97 | 73,36 | 72,72 | 73,24 | 0,72% | 1.394.965,00 |
| 13.05.2026 | 73,45 | 73,50 | 72,53 | 72,72 | -0,87% | 1.884.825,00 |
| 12.05.2026 | 72,06 | 73,36 | 71,73 | 73,36 | 0,19% | 2.454.855,00 |
| 11.05.2026 | 73,10 | 74,07 | 72,75 | 73,22 | 0,16% | 2.317.070,00 |
| 08.05.2026 | 73,33 | 73,35 | 72,74 | 73,10 | -0,87% | 2.342.546,00 |
| 07.05.2026 | 74,83 | 74,86 | 73,30 | 73,74 | -1,21% | 3.239.592,00 |
| 06.05.2026 | 74,41 | 74,84 | 73,71 | 74,64 | 0,65% | 2.422.805,00 |
| 05.05.2026 | 74,31 | 74,96 | 73,71 | 74,16 | -4,69% | 3.529.693,00 |
| 04.05.2026 | 80,50 | 80,56 | 77,69 | 77,81 | -2,52% | 2.394.333,00 |
| 30.04.2026 | 78,28 | 80,09 | 77,91 | 79,82 | 1,92% | 2.411.779,00 |
| 29.04.2026 | 78,77 | 78,87 | 77,75 | 78,32 | -0,72% | 2.316.776,00 |
| 28.04.2026 | 78,40 | 79,49 | 77,92 | 78,89 | -0,01% | 1.803.983,00 |
| 27.04.2026 | 79,73 | 80,19 | 78,69 | 78,90 | -1,47% | 1.897.662,00 |
| 24.04.2026 | 80,74 | 81,64 | 80,08 | 80,08 | -2,05% | 2.691.223,00 |
| 23.04.2026 | 83,05 | 84,04 | 81,36 | 81,76 | 1,21% | 3.260.128,00 |
| 22.04.2026 | 80,51 | 81,22 | 80,11 | 80,78 | -0,30% | 2.068.361,00 |
| 21.04.2026 | 81,42 | 82,31 | 80,35 | 81,02 | -1,23% | 1.697.760,00 |
| 20.04.2026 | 81,00 | 82,03 | 80,23 | 82,03 | 0,01% | 2.148.696,00 |
| 17.04.2026 | 81,30 | 82,20 | 81,30 | 82,02 | 1,45% | 2.278.644,00 |
| 16.04.2026 | 81,68 | 81,77 | 80,59 | 80,85 | -0,32% | 1.639.166,00 |
| 15.04.2026 | 81,02 | 82,39 | 81,02 | 81,11 | 0,11% | 1.922.357,00 |
| 14.04.2026 | 79,53 | 81,02 | 79,51 | 81,02 | 2,03% | 2.385.040,00 |
| 13.04.2026 | 79,55 | 79,91 | 78,83 | 79,41 | -0,97% | 1.740.000,00 |
| 10.04.2026 | 80,51 | 81,60 | 80,12 | 80,19 | -0,90% | 2.027.807,00 |
| 09.04.2026 | 81,15 | 81,52 | 79,61 | 80,92 | 0,06% | 2.905.738,00 |
| 08.04.2026 | 82,35 | 82,60 | 80,29 | 80,87 | 0,45% | 4.090.098,00 |
| 07.04.2026 | 82,50 | 83,42 | 80,29 | 80,51 | -2,51% | 2.477.075,00 |
| 02.04.2026 | 82,10 | 83,04 | 81,90 | 82,58 | -0,35% | 1.994.015,00 |
| 01.04.2026 | 83,33 | 83,77 | 82,25 | 82,87 | 0,18% | 2.494.803,00 |
| 31.03.2026 | 82,64 | 83,41 | 82,17 | 82,72 | 1,00% | 2.635.162,00 |
| 30.03.2026 | 81,39 | 81,90 | 79,88 | 81,90 | -0,11% | 2.671.794,00 |
| 27.03.2026 | 81,77 | 83,02 | 81,73 | 81,99 | 1,04% | 2.914.793,00 |
| 26.03.2026 | 79,84 | 81,72 | 79,55 | 81,15 | 1,36% | 2.419.155,00 |
| 25.03.2026 | 78,82 | 80,06 | 78,44 | 80,06 | 2,94% | 2.338.680,00 |
| 24.03.2026 | 77,10 | 78,05 | 76,88 | 77,77 | 1,22% | 1.799.326,00 |
| 23.03.2026 | 76,41 | 79,20 | 76,03 | 76,83 | -1,23% | 3.330.597,00 |
| 20.03.2026 | 78,18 | 78,76 | 77,41 | 77,79 | -0,46% | 8.636.037,00 |
| 19.03.2026 | 75,77 | 78,18 | 75,77 | 78,15 | 2,67% | 5.124.933,00 |
| 18.03.2026 | 76,52 | 76,81 | 75,33 | 76,12 | -1,00% | 3.345.181,00 |
| 17.03.2026 | 76,89 | 77,48 | 76,78 | 76,89 | 0,50% | 1.536.017,00 |
| 16.03.2026 | 76,57 | 76,86 | 76,01 | 76,51 | 0,16% | 1.706.031,00 |
| 13.03.2026 | 75,86 | 76,95 | 75,60 | 76,39 | -0,17% | 1.735.644,00 |
| 12.03.2026 | 75,94 | 76,94 | 75,45 | 76,52 | 0,35% | 2.725.617,00 |
| 11.03.2026 | 75,80 | 76,38 | 75,64 | 76,25 | -0,08% | 1.770.857,00 |
| 10.03.2026 | 76,27 | 77,04 | 76,13 | 76,31 | 0,66% | 2.063.940,00 |
| 09.03.2026 | 75,50 | 76,10 | 74,85 | 75,81 | -0,76% | 2.302.210,00 |
| 06.03.2026 | 77,59 | 77,96 | 76,08 | 76,39 | -1,72% | 2.807.776,00 |
| 05.03.2026 | 79,63 | 79,74 | 77,35 | 77,73 | -1,89% | 2.667.605,00 |
| 04.03.2026 | 80,37 | 80,70 | 79,08 | 79,23 | -0,79% | 2.283.711,00 |
| 03.03.2026 | 80,95 | 81,23 | 79,78 | 79,86 | -1,95% | 2.877.312,00 |
| 02.03.2026 | 81,38 | 82,13 | 80,63 | 81,45 | -0,91% | 2.264.492,00 |
| 27.02.2026 | 81,81 | 82,20 | 81,19 | 82,20 | 1,63% | 3.455.733,00 |
| 26.02.2026 | 80,83 | 81,58 | 80,30 | 80,88 | 0,11% | 1.743.082,00 |
| 25.02.2026 | 80,18 | 81,11 | 80,09 | 80,79 | 0,22% | 1.816.495,00 |
| 24.02.2026 | 80,06 | 81,49 | 80,00 | 80,61 | -0,19% | 1.939.092,00 |
| 23.02.2026 | 79,28 | 80,84 | 79,06 | 80,76 | 1,48% | 2.105.990,00 |
| 20.02.2026 | 80,50 | 80,50 | 79,03 | 79,58 | 0,73% | 2.252.151,00 |
| 19.02.2026 | 78,46 | 79,30 | 78,40 | 79,00 | 1,65% | 2.433.959,00 |