86,355€
0,52%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 87,06 | 87,12 | 85,73 | 86,79 | 1,02% | 18.135,00 |
| 02.06.2025 | 87,31 | 87,45 | 85,59 | 85,91 | -1,79% | 17.696,00 |
| 30.05.2025 | 88,67 | 88,67 | 85,54 | 87,48 | -4,95% | 59.741,00 |
| 29.05.2025 | 92,66 | 92,69 | 91,51 | 92,04 | -0,60% | 3.377,00 |
| 28.05.2025 | 92,54 | 92,60 | 91,11 | 92,60 | -0,28% | 3.922,00 |
| 27.05.2025 | 92,94 | 93,49 | 92,85 | 92,86 | 0,05% | 3.711,00 |
| 26.05.2025 | 92,88 | 92,95 | 92,29 | 92,81 | 0,75% | 3.709,00 |
| 23.05.2025 | 93,55 | 93,56 | 91,15 | 92,12 | -1,40% | 7.341,00 |
| 22.05.2025 | 93,98 | 93,98 | 92,81 | 93,43 | -0,17% | 4.284,00 |
| 21.05.2025 | 93,52 | 94,65 | 93,09 | 93,59 | 0,02% | 6.249,00 |
| 20.05.2025 | 92,86 | 94,02 | 92,61 | 93,57 | 1,57% | 5.003,00 |
| 19.05.2025 | 92,30 | 92,47 | 91,71 | 92,12 | 0,27% | 8.046,00 |
| 16.05.2025 | 91,72 | 92,10 | 91,01 | 91,87 | 2,20% | 6.614,00 |
| 15.05.2025 | 88,73 | 89,89 | 88,73 | 89,89 | 1,19% | 8.811,00 |
| 14.05.2025 | 89,76 | 89,85 | 88,17 | 88,83 | -1,31% | 8.800,00 |
| 13.05.2025 | 91,84 | 91,96 | 89,80 | 90,01 | -1,22% | 334.731,00 |
| 12.05.2025 | 87,36 | 91,12 | 87,05 | 91,12 | -1,74% | 20.954,00 |
| 09.05.2025 | 92,03 | 93,22 | 92,00 | 92,73 | 0,90% | 15.234,00 |
| 08.05.2025 | 91,97 | 92,69 | 91,00 | 91,90 | 0,64% | 9.759,00 |
| 07.05.2025 | 93,04 | 93,58 | 91,30 | 91,32 | -4,47% | 13.684,00 |
| 06.05.2025 | 96,27 | 96,71 | 95,11 | 95,59 | -0,86% | 9.452,00 |
| 05.05.2025 | 97,77 | 97,93 | 96,30 | 96,42 | -0,98% | 5.019,00 |
| 02.05.2025 | 96,23 | 98,27 | 96,13 | 97,37 | 1,32% | 9.337,00 |
| 30.04.2025 | 95,44 | 97,23 | 95,42 | 96,10 | 1,96% | 9.826,00 |
| 29.04.2025 | 93,33 | 94,33 | 92,75 | 94,25 | 1,15% | 10.668,00 |
| 28.04.2025 | 92,67 | 93,33 | 92,10 | 93,18 | 0,52% | 6.510,00 |
| 25.04.2025 | 94,00 | 94,06 | 92,10 | 92,70 | -0,68% | 9.345,00 |
| 24.04.2025 | 92,73 | 93,60 | 92,04 | 93,33 | -0,07% | 15.914,00 |
| 23.04.2025 | 91,80 | 93,40 | 91,54 | 93,40 | 2,50% | 12.529,00 |
| 22.04.2025 | 90,64 | 91,12 | 88,58 | 91,12 | 0,67% | 9.897,00 |
| 17.04.2025 | 89,68 | 90,85 | 89,46 | 90,51 | 0,11% | 7.762,00 |
| 16.04.2025 | 90,87 | 91,54 | 89,69 | 90,41 | -1,34% | 20.169,00 |
| 15.04.2025 | 91,09 | 91,89 | 90,08 | 91,64 | -0,28% | 13.794,00 |
| 14.04.2025 | 91,26 | 91,99 | 90,84 | 91,90 | 2,52% | 15.717,00 |
| 11.04.2025 | 89,55 | 89,90 | 88,16 | 89,64 | 0,92% | 15.212,00 |
| 10.04.2025 | 91,52 | 91,62 | 88,01 | 88,82 | 3,14% | 20.438,00 |
| 09.04.2025 | 89,24 | 89,27 | 86,12 | 86,12 | -7,56% | 43.029,00 |
| 08.04.2025 | 92,48 | 94,10 | 91,00 | 93,16 | 1,95% | 27.947,00 |
| 07.04.2025 | 91,08 | 95,22 | 90,06 | 91,38 | -4,88% | 32.355,00 |
| 04.04.2025 | 98,20 | 98,55 | 95,94 | 96,07 | -3,64% | 22.107,00 |
| 03.04.2025 | 101,16 | 101,80 | 99,41 | 99,70 | -0,68% | 11.256,00 |
| 02.04.2025 | 99,25 | 100,38 | 98,14 | 100,38 | -1,92% | 11.871,00 |
| 01.04.2025 | 103,50 | 103,66 | 101,76 | 102,34 | 0,65% | 6.635,00 |
| 31.03.2025 | 102,86 | 102,92 | 101,32 | 101,68 | -1,34% | 7.592,00 |
| 28.03.2025 | 102,50 | 103,74 | 102,50 | 103,06 | 1,28% | 12.283,00 |
| 27.03.2025 | 101,48 | 102,02 | 101,10 | 101,76 | 0,32% | 6.671,00 |
| 26.03.2025 | 102,70 | 102,70 | 100,38 | 101,44 | -2,37% | 11.897,00 |
| 25.03.2025 | 104,48 | 105,40 | 103,60 | 103,90 | 0,02% | 7.321,00 |
| 24.03.2025 | 105,50 | 105,50 | 103,44 | 103,88 | -1,87% | 13.280,00 |
| 21.03.2025 | 106,06 | 106,50 | 105,42 | 105,86 | -0,30% | 7.824,00 |
| 20.03.2025 | 108,02 | 108,20 | 105,02 | 106,18 | -1,70% | 5.298,00 |
| 19.03.2025 | 107,50 | 108,84 | 107,48 | 108,02 | 0,37% | 6.457,00 |
| 18.03.2025 | 107,70 | 108,34 | 107,32 | 107,62 | 0,13% | 5.044,00 |
| 17.03.2025 | 106,24 | 108,48 | 105,78 | 107,48 | 1,21% | 10.109,00 |
| 14.03.2025 | 106,42 | 107,08 | 105,96 | 106,20 | -0,04% | 6.970,00 |
| 13.03.2025 | 106,36 | 106,64 | 105,72 | 106,24 | 0,32% | 19.384,00 |
| 12.03.2025 | 108,44 | 108,66 | 105,02 | 105,90 | -1,45% | 12.415,00 |
| 11.03.2025 | 109,88 | 110,72 | 107,14 | 107,46 | -2,08% | 13.853,00 |
| 10.03.2025 | 109,24 | 110,82 | 109,10 | 109,74 | -0,18% | 12.526,00 |
| 07.03.2025 | 109,86 | 109,94 | 108,62 | 109,94 | 0,20% | 6.363,00 |
| 06.03.2025 | 108,90 | 110,18 | 108,22 | 109,72 | 0,85% | 8.185,00 |
| 05.03.2025 | 108,58 | 109,24 | 108,40 | 108,80 | -0,40% | 11.006,00 |
| 04.03.2025 | 107,88 | 109,60 | 107,28 | 109,24 | 1,35% | 10.835,00 |
| 03.03.2025 | 105,66 | 108,18 | 105,18 | 107,78 | 3,24% | 13.935,00 |
| 28.02.2025 | 104,04 | 104,42 | 103,30 | 104,40 | -0,23% | 4.672,00 |
| 27.02.2025 | 104,48 | 104,90 | 103,82 | 104,64 | -0,08% | 5.312,00 |
| 26.02.2025 | 104,02 | 104,76 | 103,76 | 104,72 | 0,50% | 3.023,00 |
| 25.02.2025 | 102,98 | 104,36 | 102,88 | 104,20 | 0,89% | 8.029,00 |
| 24.02.2025 | 104,14 | 104,38 | 102,94 | 103,28 | -0,83% | 6.879,00 |
| 21.02.2025 | 103,02 | 104,14 | 102,88 | 104,14 | 0,48% | 5.545,00 |
| 20.02.2025 | 102,76 | 103,64 | 102,42 | 103,64 | 0,64% | 3.628,00 |
| 19.02.2025 | 103,46 | 103,90 | 102,02 | 102,98 | -0,69% | 5.052,00 |
| 18.02.2025 | 103,86 | 104,02 | 103,22 | 103,70 | -0,37% | 4.328,00 |
| 17.02.2025 | 103,74 | 104,08 | 103,60 | 104,08 | 0,37% | 2.989,00 |
| 14.02.2025 | 104,60 | 104,90 | 103,24 | 103,70 | -1,59% | 6.585,00 |
| 13.02.2025 | 104,56 | 105,68 | 104,46 | 105,38 | 0,98% | 6.390,00 |
| 12.02.2025 | 104,10 | 104,88 | 104,00 | 104,36 | 0,73% | 5.110,00 |
| 11.02.2025 | 103,46 | 103,78 | 103,38 | 103,60 | -0,23% | 907,00 |
| 10.02.2025 | 103,58 | 104,18 | 103,54 | 103,84 | 0,43% | 2.446,00 |
| 07.02.2025 | 102,76 | 103,60 | 102,72 | 103,40 | -0,54% | 4.570,00 |
| 06.02.2025 | 104,00 | 104,38 | 103,48 | 103,96 | 0,97% | 4.860,00 |
| 05.02.2025 | 102,62 | 103,78 | 102,44 | 102,96 | 0,31% | 3.179,00 |
| 04.02.2025 | 103,52 | 103,82 | 102,00 | 102,64 | -1,67% | 10.051,00 |
| 03.02.2025 | 104,50 | 104,80 | 103,86 | 104,38 | 0,19% | 5.879,00 |
| 31.01.2025 | 104,28 | 104,68 | 103,72 | 104,18 | 0,87% | 9.280,00 |
| 30.01.2025 | 102,08 | 103,74 | 102,08 | 103,28 | 1,53% | 21.260,00 |
| 29.01.2025 | 101,38 | 102,54 | 101,30 | 101,72 | -0,12% | 7.344,00 |
| 28.01.2025 | 101,00 | 103,18 | 101,00 | 101,84 | 0,71% | 3.510,00 |
| 27.01.2025 | 100,16 | 102,44 | 100,16 | 101,12 | 1,14% | 5.085,00 |
| 24.01.2025 | 99,91 | 100,76 | 99,84 | 99,98 | 0,07% | 6.437,00 |
| 23.01.2025 | 99,88 | 100,82 | 99,82 | 99,91 | 1,05% | 5.908,00 |
| 22.01.2025 | 99,11 | 99,50 | 98,65 | 98,87 | -0,32% | 4.314,00 |
| 21.01.2025 | 98,41 | 99,50 | 98,41 | 99,19 | 0,39% | 9.064,00 |
| 20.01.2025 | 98,44 | 99,38 | 98,20 | 98,80 | 0,64% | 3.624,00 |
| 17.01.2025 | 99,08 | 100,02 | 98,17 | 98,17 | 0,32% | 14.455,00 |
| 16.01.2025 | 95,43 | 98,12 | 95,43 | 97,86 | 1,98% | 10.097,00 |
| 15.01.2025 | 94,03 | 96,24 | 93,92 | 95,96 | 3,15% | 10.900,00 |
| 14.01.2025 | 95,33 | 95,52 | 93,03 | 93,03 | -2,24% | 7.503,00 |
| 13.01.2025 | 94,80 | 95,31 | 94,39 | 95,16 | -0,31% | 6.043,00 |
| 10.01.2025 | 96,07 | 96,26 | 95,46 | 95,46 | -0,89% | 4.900,00 |