Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 80,49 | 80,76 | 79,97 | 80,32 | 0,05% | 9.809,00 |
| 06.02.2026 | 80,65 | 80,80 | 80,14 | 80,28 | -0,89% | 14.783,00 |
| 05.02.2026 | 82,03 | 82,03 | 80,63 | 81,00 | -0,87% | 22.866,00 |
| 04.02.2026 | 80,82 | 82,19 | 80,82 | 81,71 | 0,86% | 28.495,00 |
| 03.02.2026 | 80,46 | 81,70 | 80,32 | 81,01 | 0,36% | 17.101,00 |
| 02.02.2026 | 79,41 | 81,03 | 79,29 | 80,72 | 1,89% | 23.035,00 |
| 30.01.2026 | 77,43 | 79,40 | 77,27 | 79,22 | 1,89% | 22.083,00 |
| 28.01.2026 | 78,75 | 78,97 | 77,50 | 77,75 | -2,50% | 21.709,00 |
| 27.01.2026 | 79,41 | 80,09 | 79,07 | 79,74 | -0,23% | 12.911,00 |
| 26.01.2026 | 79,77 | 79,97 | 79,10 | 79,92 | 0,58% | 6.652,00 |
| 23.01.2026 | 79,40 | 80,25 | 78,51 | 79,46 | -0,35% | 21.611,00 |
| 22.01.2026 | 79,20 | 79,74 | 78,72 | 79,74 | 1,58% | 15.732,00 |
| 21.01.2026 | 78,30 | 78,69 | 77,82 | 78,50 | 0,62% | 20.343,00 |
| 20.01.2026 | 78,50 | 78,50 | 77,30 | 78,02 | -1,27% | 23.938,00 |
| 19.01.2026 | 79,86 | 80,14 | 78,51 | 79,02 | -2,15% | 32.258,00 |
| 16.01.2026 | 81,20 | 81,48 | 80,49 | 80,76 | -1,27% | 14.030,00 |
| 15.01.2026 | 82,30 | 82,31 | 81,27 | 81,80 | -1,12% | 56.714,00 |
| 14.01.2026 | 81,11 | 82,73 | 81,06 | 82,73 | 2,78% | 15.822,00 |
| 13.01.2026 | 82,60 | 82,67 | 80,34 | 80,49 | -2,37% | 19.098,00 |
| 12.01.2026 | 84,80 | 84,80 | 81,51 | 82,44 | -2,35% | 21.865,00 |
| 09.01.2026 | 82,76 | 84,99 | 82,70 | 84,42 | 1,82% | 11.808,00 |
| 08.01.2026 | 82,87 | 83,21 | 82,56 | 82,91 | 0,30% | 12.751,00 |
| 07.01.2026 | 82,58 | 82,99 | 81,70 | 82,66 | 0,46% | 9.509,00 |
| 06.01.2026 | 81,41 | 83,14 | 81,41 | 82,28 | 1,14% | 11.723,00 |
| 05.01.2026 | 82,02 | 82,04 | 80,76 | 81,35 | -1,37% | 23.415,00 |
| 02.01.2026 | 82,69 | 83,32 | 81,91 | 82,48 | -0,67% | 14.810,00 |
| 30.12.2025 | 82,59 | 83,09 | 82,41 | 83,04 | 0,95% | 4.205,00 |
| 29.12.2025 | 82,39 | 82,60 | 82,00 | 82,26 | -0,15% | 8.780,00 |
| 23.12.2025 | 81,53 | 82,88 | 81,41 | 82,38 | 0,92% | 12.478,00 |
| 22.12.2025 | 82,42 | 82,42 | 81,60 | 81,63 | -0,93% | 6.997,00 |
| 19.12.2025 | 81,97 | 82,52 | 81,47 | 82,40 | 0,30% | 8.302,00 |
| 18.12.2025 | 82,52 | 82,93 | 81,62 | 82,15 | 0,37% | 16.170,00 |
| 17.12.2025 | 80,87 | 81,85 | 80,51 | 81,85 | 1,07% | 7.807,00 |
| 16.12.2025 | 81,51 | 81,82 | 80,80 | 80,98 | 0,46% | 8.487,00 |
| 15.12.2025 | 79,38 | 82,75 | 78,82 | 80,61 | -3,39% | 33.790,00 |
| 12.12.2025 | 83,41 | 83,70 | 83,17 | 83,44 | -0,33% | 9.975,00 |
| 11.12.2025 | 82,43 | 83,86 | 82,39 | 83,72 | 1,50% | 11.805,00 |
| 10.12.2025 | 83,11 | 83,15 | 82,31 | 82,48 | -0,92% | 12.326,00 |
| 09.12.2025 | 83,80 | 83,80 | 82,04 | 83,25 | -0,02% | 27.349,00 |
| 08.12.2025 | 84,64 | 84,69 | 83,09 | 83,27 | -2,09% | 14.443,00 |
| 05.12.2025 | 84,53 | 85,83 | 84,53 | 85,05 | 0,77% | 7.246,00 |
| 04.12.2025 | 85,20 | 85,24 | 84,40 | 84,40 | -1,56% | 14.023,00 |
| 03.12.2025 | 86,51 | 86,53 | 85,25 | 85,74 | -0,67% | 4.645,00 |
| 02.12.2025 | 86,49 | 87,12 | 86,07 | 86,32 | -0,10% | 4.833,00 |
| 01.12.2025 | 85,45 | 86,67 | 85,40 | 86,41 | 0,76% | 11.895,00 |
| 28.11.2025 | 86,14 | 86,23 | 85,54 | 85,76 | 0,21% | 5.117,00 |
| 27.11.2025 | 85,79 | 86,32 | 85,50 | 85,58 | -1,01% | 3.399,00 |
| 26.11.2025 | 87,29 | 87,29 | 85,57 | 86,45 | 0,06% | 7.987,00 |
| 25.11.2025 | 85,51 | 87,37 | 85,19 | 86,40 | 0,23% | 29.348,00 |
| 24.11.2025 | 86,47 | 86,73 | 85,47 | 86,20 | -0,06% | 9.660,00 |
| 21.11.2025 | 85,50 | 86,46 | 85,49 | 86,25 | 0,87% | 6.333,00 |
| 20.11.2025 | 86,00 | 86,59 | 85,44 | 85,51 | -0,50% | 5.103,00 |
| 19.11.2025 | 87,56 | 87,56 | 85,94 | 85,94 | -1,92% | 22.856,00 |
| 18.11.2025 | 89,25 | 89,28 | 87,22 | 87,62 | -2,72% | 11.812,00 |
| 17.11.2025 | 89,65 | 90,07 | 89,41 | 90,07 | 0,47% | 3.243,00 |
| 14.11.2025 | 90,38 | 90,38 | 89,33 | 89,65 | -0,81% | 7.116,00 |
| 13.11.2025 | 90,71 | 90,75 | 89,27 | 90,38 | 0,37% | 6.602,00 |
| 12.11.2025 | 89,50 | 90,58 | 89,49 | 90,05 | 1,07% | 6.278,00 |
| 11.11.2025 | 87,74 | 89,25 | 87,74 | 89,10 | 2,63% | 5.953,00 |
| 10.11.2025 | 85,83 | 87,08 | 85,70 | 86,82 | 1,63% | 12.870,00 |
| 07.11.2025 | 85,91 | 85,91 | 85,08 | 85,43 | -0,11% | 9.572,00 |
| 06.11.2025 | 85,35 | 85,75 | 84,90 | 85,52 | 0,54% | 14.962,00 |
| 05.11.2025 | 85,28 | 85,56 | 84,60 | 85,06 | -1,53% | 6.945,00 |
| 04.11.2025 | 86,36 | 86,52 | 84,85 | 86,38 | -0,72% | 12.856,00 |
| 03.11.2025 | 87,40 | 87,92 | 87,01 | 87,01 | -0,80% | 5.949,00 |
| 31.10.2025 | 88,29 | 88,40 | 87,66 | 87,71 | -0,53% | 7.782,00 |
| 30.10.2025 | 87,55 | 88,65 | 87,41 | 88,18 | 0,38% | 8.717,00 |
| 29.10.2025 | 87,87 | 88,65 | 87,57 | 87,85 | 0,72% | 8.625,00 |
| 28.10.2025 | 88,51 | 89,07 | 86,87 | 87,22 | -1,26% | 8.579,00 |
| 27.10.2025 | 88,61 | 88,94 | 87,89 | 88,33 | -0,61% | 6.458,00 |
| 24.10.2025 | 89,34 | 90,00 | 86,42 | 88,87 | 2,80% | 28.010,00 |
| 23.10.2025 | 86,12 | 87,07 | 86,04 | 86,45 | -0,22% | 3.115,00 |
| 22.10.2025 | 86,12 | 86,99 | 85,44 | 86,64 | 0,30% | 7.974,00 |
| 21.10.2025 | 86,13 | 86,69 | 86,07 | 86,38 | -0,23% | 5.279,00 |
| 20.10.2025 | 86,03 | 86,58 | 85,40 | 86,58 | 0,00% | 10.520,00 |
| 17.10.2025 | 85,63 | 86,75 | 85,43 | 86,58 | 0,64% | 7.470,00 |
| 16.10.2025 | 84,50 | 86,31 | 84,39 | 86,03 | 1,97% | 12.176,00 |
| 15.10.2025 | 83,91 | 84,60 | 83,50 | 84,37 | 0,52% | 9.271,00 |
| 14.10.2025 | 84,05 | 84,57 | 83,85 | 83,93 | -0,05% | 5.561,00 |
| 13.10.2025 | 83,45 | 84,31 | 83,43 | 83,97 | 0,72% | 11.477,00 |
| 10.10.2025 | 84,43 | 85,09 | 83,37 | 83,37 | -1,65% | 12.566,00 |
| 09.10.2025 | 84,18 | 85,20 | 83,76 | 84,77 | 0,24% | 11.873,00 |
| 08.10.2025 | 84,81 | 84,90 | 84,12 | 84,57 | -0,15% | 7.168,00 |
| 07.10.2025 | 84,81 | 85,30 | 84,27 | 84,70 | -1,42% | 10.716,00 |
| 06.10.2025 | 86,59 | 86,59 | 85,40 | 85,92 | -0,92% | 6.494,00 |
| 03.10.2025 | 85,34 | 86,91 | 85,32 | 86,72 | 1,86% | 13.567,00 |
| 02.10.2025 | 85,65 | 85,73 | 84,64 | 85,14 | 0,24% | 21.251,00 |
| 01.10.2025 | 81,76 | 85,01 | 81,38 | 84,94 | 8,15% | 32.387,00 |
| 30.09.2025 | 78,27 | 78,54 | 76,43 | 78,54 | 0,41% | 27.342,00 |
| 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 |