89,750€
-0,84%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 90,64 | 90,64 | 89,74 | 89,79 | -0,80% | 3.579,00 |
| 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 |
| 09.01.2025 | 95,84 | 96,66 | 95,55 | 96,32 | 0,62% | 3.504,00 |
| 08.01.2025 | 96,36 | 96,36 | 94,67 | 95,73 | -0,50% | 7.270,00 |
| 07.01.2025 | 94,20 | 96,21 | 94,20 | 96,21 | 1,66% | 7.708,00 |
| 06.01.2025 | 93,48 | 94,65 | 92,95 | 94,64 | 1,53% | 9.823,00 |
| 03.01.2025 | 94,09 | 94,22 | 92,85 | 93,21 | -1,20% | 7.599,00 |
| 02.01.2025 | 93,64 | 94,40 | 92,96 | 94,34 | 0,84% | 11.111,00 |
| 30.12.2024 | 93,25 | 93,78 | 93,11 | 93,55 | 0,25% | 858,00 |
| 27.12.2024 | 92,20 | 93,32 | 92,20 | 93,32 | 1,50% | 9.457,00 |
| 23.12.2024 | 91,19 | 92,10 | 91,17 | 91,94 | 0,86% | 2.734,00 |
| 20.12.2024 | 90,57 | 91,46 | 90,01 | 91,16 | -0,12% | 4.638,00 |
| 19.12.2024 | 91,18 | 91,69 | 90,72 | 91,27 | -0,78% | 4.600,00 |
| 18.12.2024 | 92,24 | 92,24 | 91,05 | 91,99 | 0,59% | 1.810,00 |
| 17.12.2024 | 87,80 | 91,82 | 87,80 | 91,45 | 2,97% | 21.506,00 |
| 16.12.2024 | 89,26 | 89,31 | 88,54 | 88,81 | -0,36% | 6.821,00 |
| 13.12.2024 | 90,00 | 90,00 | 89,13 | 89,13 | -1,58% | 4.732,00 |
| 12.12.2024 | 91,27 | 91,65 | 90,40 | 90,56 | -0,31% | 4.992,00 |
| 11.12.2024 | 91,09 | 92,00 | 90,84 | 90,84 | -0,63% | 3.189,00 |
| 10.12.2024 | 91,87 | 92,34 | 91,42 | 91,42 | -0,41% | 3.772,00 |
| 09.12.2024 | 92,18 | 92,18 | 91,51 | 91,80 | -0,58% | 2.020,00 |
| 06.12.2024 | 91,53 | 92,34 | 91,53 | 92,34 | 0,74% | 2.947,00 |
| 05.12.2024 | 91,89 | 91,89 | 91,13 | 91,66 | 0,41% | 1.495,00 |
| 04.12.2024 | 91,40 | 91,46 | 91,00 | 91,29 | -0,62% | 2.791,00 |
| 03.12.2024 | 91,97 | 92,29 | 91,56 | 91,86 | 0,47% | 4.670,00 |
| 02.12.2024 | 91,59 | 91,99 | 91,14 | 91,43 | -0,44% | 1.383,00 |
| 29.11.2024 | 91,68 | 92,24 | 91,53 | 91,83 | -0,58% | 3.529,00 |
| 28.11.2024 | 92,54 | 92,62 | 92,12 | 92,37 | 0,30% | 2.253,00 |
| 27.11.2024 | 91,74 | 92,21 | 91,69 | 92,09 | 0,43% | 2.097,00 |
| 26.11.2024 | 92,29 | 92,75 | 91,62 | 91,70 | -0,82% | 3.746,00 |
| 25.11.2024 | 93,10 | 93,11 | 92,39 | 92,46 | -0,74% | 2.423,00 |