78,340€
0,15%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 78,50 | 78,50 | 77,53 | 78,22 | -0,04% | 10.944,00 |
| 26.09.2025 | 77,26 | 78,39 | 77,24 | 78,25 | 0,95% | 7.509,00 |
| 25.09.2025 | 78,85 | 79,02 | 77,46 | 77,51 | -2,28% | 8.431,00 |
| 24.09.2025 | 79,38 | 79,92 | 79,27 | 79,32 | -0,11% | 3.481,00 |
| 23.09.2025 | 79,63 | 79,88 | 79,12 | 79,41 | -1,12% | 7.095,00 |
| 22.09.2025 | 80,63 | 80,63 | 79,85 | 80,31 | -0,46% | 8.307,00 |
| 19.09.2025 | 80,99 | 81,69 | 80,49 | 80,68 | 0,60% | 10.091,00 |
| 18.09.2025 | 79,44 | 80,35 | 79,36 | 80,20 | 0,86% | 7.099,00 |
| 17.09.2025 | 79,33 | 79,92 | 79,10 | 79,52 | 0,89% | 10.557,00 |
| 16.09.2025 | 79,12 | 79,66 | 78,41 | 78,82 | -1,05% | 4.733,00 |
| 15.09.2025 | 80,28 | 80,72 | 79,55 | 79,66 | -1,57% | 4.956,00 |
| 12.09.2025 | 81,01 | 81,19 | 80,56 | 80,93 | 2,24% | 3.865,00 |
| 08.09.2025 | 80,22 | 80,22 | 78,68 | 79,16 | -0,43% | 7.174,00 |
| 05.09.2025 | 78,10 | 79,64 | 77,70 | 79,50 | 0,45% | 21.165,00 |
| 04.09.2025 | 79,13 | 80,17 | 76,72 | 79,14 | -8,13% | 87.071,00 |
| 03.09.2025 | 85,32 | 86,14 | 85,01 | 86,14 | 1,90% | 2.393,00 |
| 02.09.2025 | 85,28 | 85,79 | 84,49 | 84,53 | -0,21% | 9.499,00 |
| 01.09.2025 | 85,26 | 85,59 | 84,39 | 84,71 | 0,28% | 3.558,00 |
| 29.08.2025 | 85,25 | 85,38 | 84,42 | 84,47 | -1,27% | 3.283,00 |
| 28.08.2025 | 86,25 | 86,55 | 85,34 | 85,56 | -0,96% | 3.187,00 |
| 27.08.2025 | 86,57 | 86,99 | 86,39 | 86,39 | 0,00% | 3.346,00 |
| 26.08.2025 | 85,62 | 87,39 | 85,50 | 86,39 | 0,37% | 3.752,00 |
| 25.08.2025 | 87,54 | 87,55 | 85,84 | 86,07 | -1,67% | 5.622,00 |
| 22.08.2025 | 87,37 | 88,40 | 87,33 | 87,53 | -0,34% | 5.899,00 |
| 21.08.2025 | 86,68 | 87,83 | 86,56 | 87,83 | 0,95% | 8.339,00 |
| 20.08.2025 | 86,59 | 87,76 | 86,52 | 87,00 | 0,61% | 7.330,00 |
| 19.08.2025 | 85,48 | 86,93 | 85,44 | 86,47 | 1,06% | 3.412,00 |
| 18.08.2025 | 85,00 | 85,64 | 84,71 | 85,56 | 0,80% | 4.161,00 |
| 15.08.2025 | 84,81 | 85,24 | 84,61 | 84,88 | 1,59% | 3.820,00 |
| 14.08.2025 | 83,14 | 83,57 | 82,85 | 83,55 | 0,46% | 4.039,00 |
| 13.08.2025 | 82,48 | 83,64 | 82,10 | 83,17 | 1,89% | 3.849,00 |
| 12.08.2025 | 81,43 | 82,30 | 81,28 | 81,63 | 0,36% | 4.530,00 |
| 11.08.2025 | 81,46 | 82,13 | 81,13 | 81,34 | 0,20% | 4.918,00 |
| 08.08.2025 | 82,37 | 82,60 | 79,75 | 81,18 | 0,06% | 6.228,00 |
| 07.08.2025 | 79,08 | 81,13 | 78,85 | 81,13 | 1,51% | 7.738,00 |
| 06.08.2025 | 82,26 | 82,40 | 79,81 | 79,92 | -2,63% | 6.529,00 |
| 05.08.2025 | 82,93 | 82,97 | 81,82 | 82,08 | 0,47% | 7.221,00 |
| 04.08.2025 | 80,32 | 81,70 | 80,10 | 81,70 | 2,14% | 10.708,00 |
| 01.08.2025 | 77,97 | 80,51 | 77,85 | 79,99 | 1,01% | 12.189,00 |
| 31.07.2025 | 83,27 | 83,93 | 78,41 | 79,19 | -7,42% | 40.820,00 |
| 30.07.2025 | 85,16 | 85,99 | 84,82 | 85,54 | -0,37% | 15.763,00 |
| 29.07.2025 | 85,59 | 86,11 | 84,93 | 85,86 | 0,50% | 6.997,00 |
| 28.07.2025 | 86,65 | 86,68 | 85,20 | 85,43 | 0,47% | 7.559,00 |
| 25.07.2025 | 84,80 | 85,47 | 84,74 | 85,03 | -0,23% | 4.710,00 |
| 24.07.2025 | 85,17 | 85,72 | 85,10 | 85,23 | 0,54% | 6.683,00 |
| 23.07.2025 | 84,03 | 84,89 | 84,03 | 84,77 | 2,70% | 30.688,00 |
| 22.07.2025 | 82,27 | 82,85 | 81,85 | 82,54 | 0,29% | 5.952,00 |
| 21.07.2025 | 82,91 | 83,12 | 82,20 | 82,30 | -0,97% | 6.030,00 |
| 18.07.2025 | 83,64 | 83,72 | 83,03 | 83,11 | -0,50% | 5.506,00 |
| 17.07.2025 | 83,92 | 83,96 | 83,00 | 83,53 | 0,19% | 3.854,00 |
| 16.07.2025 | 83,60 | 84,20 | 83,07 | 83,37 | 0,79% | 14.190,00 |
| 15.07.2025 | 83,52 | 84,09 | 82,50 | 82,72 | -1,01% | 8.579,00 |
| 14.07.2025 | 83,31 | 83,71 | 82,92 | 83,56 | 0,52% | 4.176,00 |
| 11.07.2025 | 83,93 | 83,93 | 82,72 | 83,13 | -1,39% | 9.942,00 |
| 10.07.2025 | 84,03 | 84,30 | 83,72 | 84,30 | 1,21% | 5.289,00 |
| 09.07.2025 | 82,65 | 83,38 | 82,10 | 83,29 | 0,16% | 8.095,00 |
| 08.07.2025 | 82,51 | 83,22 | 81,76 | 83,16 | 0,64% | 7.466,00 |
| 07.07.2025 | 82,90 | 82,92 | 82,00 | 82,63 | -0,66% | 5.277,00 |
| 04.07.2025 | 82,23 | 83,64 | 82,06 | 83,18 | 0,89% | 7.543,00 |
| 03.07.2025 | 83,88 | 83,89 | 81,57 | 82,45 | -1,39% | 7.111,00 |
| 02.07.2025 | 83,43 | 83,73 | 83,10 | 83,61 | 0,64% | 4.376,00 |
| 01.07.2025 | 82,30 | 83,08 | 81,52 | 83,08 | 1,05% | 6.726,00 |
| 30.06.2025 | 82,18 | 82,88 | 81,54 | 82,22 | -0,24% | 6.293,00 |
| 27.06.2025 | 82,71 | 83,26 | 82,20 | 82,42 | -0,31% | 9.035,00 |
| 26.06.2025 | 82,43 | 82,72 | 82,17 | 82,68 | 0,12% | 3.977,00 |
| 25.06.2025 | 83,78 | 83,84 | 81,86 | 82,58 | -1,28% | 17.911,00 |
| 24.06.2025 | 84,60 | 84,71 | 83,65 | 83,65 | 0,70% | 7.789,00 |
| 23.06.2025 | 83,07 | 83,80 | 82,11 | 83,07 | -0,19% | 8.433,00 |
| 20.06.2025 | 83,13 | 83,93 | 82,80 | 83,23 | 0,42% | 11.416,00 |
| 19.06.2025 | 82,58 | 83,14 | 82,50 | 82,88 | 0,06% | 4.107,00 |
| 18.06.2025 | 83,88 | 84,05 | 82,82 | 82,83 | -2,40% | 12.621,00 |
| 17.06.2025 | 85,08 | 85,53 | 84,34 | 84,87 | -1,41% | 10.573,00 |
| 16.06.2025 | 86,50 | 86,70 | 85,63 | 86,08 | -1,00% | 10.594,00 |
| 13.06.2025 | 86,93 | 87,16 | 85,75 | 86,95 | -0,91% | 9.476,00 |
| 12.06.2025 | 86,40 | 87,87 | 86,15 | 87,75 | 1,36% | 7.815,00 |
| 11.06.2025 | 87,67 | 87,67 | 86,54 | 86,57 | -1,13% | 9.279,00 |
| 10.06.2025 | 87,80 | 87,90 | 87,05 | 87,56 | -0,09% | 10.841,00 |
| 09.06.2025 | 88,43 | 88,43 | 87,29 | 87,64 | -0,89% | 11.014,00 |
| 06.06.2025 | 87,90 | 88,43 | 87,51 | 88,43 | 1,09% | 19.319,00 |
| 05.06.2025 | 87,49 | 87,69 | 86,79 | 87,48 | 0,39% | 8.751,00 |
| 04.06.2025 | 86,67 | 87,29 | 86,35 | 87,14 | 0,40% | 15.363,00 |
| 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 |