91,900€
0,81%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 91,19 | 92,10 | 91,17 | 91,99 | 0,91% | 1.764,00 |
| 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 |
| 22.11.2024 | 91,83 | 93,18 | 91,61 | 93,15 | 1,80% | 5.360,00 |
| 21.11.2024 | 90,38 | 91,50 | 90,38 | 91,50 | 0,72% | 1.363,00 |
| 20.11.2024 | 91,51 | 91,66 | 90,71 | 90,85 | 0,00% | 2.574,00 |
| 19.11.2024 | 92,06 | 92,10 | 90,61 | 90,85 | -0,60% | 5.272,00 |
| 18.11.2024 | 91,57 | 91,58 | 90,82 | 91,40 | 0,11% | 3.955,00 |
| 15.11.2024 | 91,20 | 91,90 | 90,35 | 91,30 | -3,26% | 9.266,00 |
| 14.11.2024 | 93,31 | 94,38 | 93,20 | 94,38 | 0,54% | 3.904,00 |
| 13.11.2024 | 94,60 | 94,60 | 93,37 | 93,87 | -1,18% | 2.751,00 |
| 12.11.2024 | 94,66 | 95,16 | 94,64 | 94,99 | -0,57% | 1.364,00 |
| 11.11.2024 | 96,00 | 96,18 | 95,50 | 95,53 | -0,45% | 1.044,00 |
| 08.11.2024 | 96,13 | 96,36 | 95,63 | 95,96 | 0,23% | 2.663,00 |
| 07.11.2024 | 95,44 | 95,84 | 95,30 | 95,74 | 0,09% | 2.842,00 |
| 06.11.2024 | 97,03 | 97,81 | 94,95 | 95,65 | -1,11% | 7.674,00 |
| 05.11.2024 | 98,00 | 98,00 | 96,44 | 96,72 | -1,02% | 3.443,00 |
| 04.11.2024 | 98,54 | 98,87 | 97,61 | 97,72 | -1,01% | 2.688,00 |
| 01.11.2024 | 97,83 | 98,93 | 97,83 | 98,72 | 1,96% | 2.201,00 |
| 31.10.2024 | 97,90 | 98,00 | 96,82 | 96,82 | -1,84% | 2.721,00 |
| 30.10.2024 | 99,40 | 99,50 | 98,54 | 98,63 | -1,04% | 6.504,00 |
| 29.10.2024 | 101,66 | 101,72 | 99,67 | 99,67 | -1,12% | 2.746,00 |
| 28.10.2024 | 100,84 | 101,22 | 99,98 | 100,80 | 0,64% | 5.165,00 |
| 25.10.2024 | 98,88 | 100,16 | 98,82 | 100,16 | 2,64% | 7.116,00 |
| 24.10.2024 | 98,40 | 98,84 | 97,58 | 97,58 | -1,15% | 3.308,00 |
| 23.10.2024 | 98,88 | 99,14 | 98,38 | 98,72 | 0,32% | 3.505,00 |
| 22.10.2024 | 99,10 | 99,10 | 97,55 | 98,41 | -1,06% | 2.734,00 |
| 21.10.2024 | 100,20 | 100,74 | 99,46 | 99,46 | -1,11% | 901,00 |
| 18.10.2024 | 100,06 | 100,76 | 100,00 | 100,58 | -0,36% | 1.785,00 |
| 17.10.2024 | 100,38 | 101,16 | 100,20 | 100,94 | 0,58% | 1.591,00 |
| 16.10.2024 | 100,42 | 101,02 | 100,18 | 100,36 | -0,48% | 406,00 |
| 15.10.2024 | 101,50 | 101,50 | 99,03 | 100,84 | -0,85% | 3.018,00 |
| 14.10.2024 | 100,80 | 101,76 | 100,42 | 101,70 | 1,56% | 2.568,00 |
| 11.10.2024 | 100,06 | 100,64 | 100,06 | 100,14 | -0,28% | 9.567,00 |
| 10.10.2024 | 101,50 | 101,78 | 100,42 | 100,42 | -0,38% | 1.369,00 |
| 09.10.2024 | 100,44 | 100,82 | 100,36 | 100,80 | 0,42% | 1.799,00 |
| 08.10.2024 | 100,14 | 100,74 | 100,14 | 100,38 | -0,36% | 1.890,00 |
| 07.10.2024 | 100,60 | 100,96 | 98,66 | 100,74 | -1,52% | 3.277,00 |
| 04.10.2024 | 100,62 | 102,30 | 100,62 | 102,30 | 2,34% | 2.321,00 |
| 03.10.2024 | 101,80 | 101,90 | 99,93 | 99,96 | -2,08% | 4.154,00 |
| 02.10.2024 | 103,68 | 103,76 | 101,94 | 102,08 | -1,56% | 303,00 |
| 01.10.2024 | 103,52 | 104,16 | 102,84 | 103,70 | 0,78% | 910,00 |
| 30.09.2024 | 103,40 | 103,88 | 102,90 | 102,90 | -0,33% | 750,00 |
| 27.09.2024 | 101,86 | 103,68 | 101,70 | 103,24 | 0,88% | 2.365,00 |
| 26.09.2024 | 102,62 | 102,78 | 101,78 | 102,34 | -0,12% | 1.520,00 |
| 25.09.2024 | 103,40 | 103,42 | 102,18 | 102,46 | -1,02% | 1.041,00 |
| 24.09.2024 | 103,58 | 103,58 | 102,98 | 103,52 | -0,21% | 836,00 |
| 23.09.2024 | 103,36 | 103,74 | 103,20 | 103,74 | 0,17% | 68,00 |
| 20.09.2024 | 104,84 | 104,86 | 103,34 | 103,56 | -0,31% | 1.577,00 |
| 19.09.2024 | 103,90 | 104,12 | 103,68 | 103,88 | 0,87% | 2.735,00 |
| 18.09.2024 | 103,00 | 103,16 | 102,66 | 102,98 | 0,06% | 1.274,00 |
| 17.09.2024 | 104,06 | 104,06 | 102,92 | 102,92 | -0,44% | 1.882,00 |
| 16.09.2024 | 103,42 | 103,66 | 103,18 | 103,38 | 0,47% | 2.314,00 |
| 13.09.2024 | 102,16 | 103,22 | 102,16 | 102,90 | -0,43% | 1.328,00 |
| 12.09.2024 | 103,96 | 103,96 | 102,72 | 103,34 | -1,77% | 1.361,00 |
| 11.09.2024 | 104,74 | 105,52 | 104,70 | 105,20 | 0,11% | 1.208,00 |
| 10.09.2024 | 105,12 | 105,68 | 105,00 | 105,08 | -0,87% | 1.445,00 |
| 09.09.2024 | 105,04 | 106,00 | 105,04 | 106,00 | 0,82% | 4.092,00 |
| 06.09.2024 | 105,02 | 105,78 | 104,94 | 105,14 | 0,25% | 2.175,00 |
| 05.09.2024 | 105,14 | 106,08 | 104,88 | 104,88 | -0,85% | 5.338,00 |
| 04.09.2024 | 104,48 | 105,78 | 103,80 | 105,78 | 1,32% | 2.622,00 |
| 03.09.2024 | 104,50 | 105,00 | 104,24 | 104,40 | -0,48% | 1.690,00 |
| 02.09.2024 | 103,86 | 105,16 | 103,26 | 104,90 | 3,39% | 6.455,00 |
| 30.08.2024 | 101,50 | 102,22 | 101,06 | 101,46 | 0,67% | 3.761,00 |
| 29.08.2024 | 100,72 | 101,48 | 100,72 | 100,78 | 0,08% | 1.509,00 |
| 28.08.2024 | 100,96 | 101,20 | 100,70 | 100,70 | 0,12% | 438,00 |
| 27.08.2024 | 101,10 | 101,10 | 100,58 | 100,58 | -0,47% | 2.065,00 |
| 26.08.2024 | 100,30 | 101,14 | 100,30 | 101,06 | 1,35% | 1.691,00 |
| 23.08.2024 | 99,60 | 100,34 | 99,60 | 99,71 | 0,92% | 2.764,00 |
| 22.08.2024 | 98,92 | 99,35 | 98,80 | 98,80 | -0,47% | 603,00 |
| 21.08.2024 | 98,47 | 99,27 | 98,47 | 99,27 | 0,57% | 1.692,00 |
| 20.08.2024 | 98,38 | 98,71 | 98,22 | 98,71 | 0,05% | 511,00 |
| 19.08.2024 | 98,27 | 98,67 | 97,75 | 98,66 | 0,21% | 1.582,00 |
| 16.08.2024 | 98,35 | 98,58 | 98,28 | 98,45 | 0,48% | 735,00 |
| 15.08.2024 | 97,73 | 98,00 | 97,23 | 97,98 | 0,70% | 909,00 |
| 14.08.2024 | 97,25 | 97,49 | 96,69 | 97,30 | 0,18% | 1.923,00 |
| 13.08.2024 | 96,80 | 97,23 | 96,43 | 97,13 | 1,35% | 488,00 |
| 12.08.2024 | 96,17 | 96,17 | 95,66 | 95,84 | -0,61% | 2.842,00 |
| 09.08.2024 | 95,38 | 96,43 | 95,28 | 96,43 | 0,94% | 1.105,00 |
| 08.08.2024 | 95,00 | 95,53 | 94,51 | 95,53 | 0,66% | 1.531,00 |
| 07.08.2024 | 93,56 | 94,90 | 93,26 | 94,90 | 1,87% | 2.174,00 |
| 06.08.2024 | 92,65 | 93,43 | 92,37 | 93,16 | -1,13% | 3.027,00 |