69,130€
-5,59%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 70,79 | 71,24 | 69,77 | 70,70 | -3,44% | 44.023,00 |
| 01.10.2026 | 74,30 | 74,66 | 72,49 | 73,22 | 0,77% | 47.645,00 |
| 30.09.2026 | 71,57 | 72,87 | 71,57 | 72,66 | 1,67% | 16.235,00 |
| 29.09.2026 | 72,11 | 72,34 | 71,25 | 71,47 | -0,68% | 21.650,00 |
| 28.09.2026 | 72,30 | 72,60 | 71,57 | 71,96 | 0,25% | 14.013,00 |
| 25.09.2026 | 71,94 | 72,06 | 71,00 | 71,78 | -0,60% | 19.523,00 |
| 24.09.2026 | 73,29 | 73,52 | 72,21 | 72,21 | -1,41% | 13.834,00 |
| 23.09.2026 | 74,68 | 74,70 | 72,94 | 73,24 | -1,37% | 11.050,00 |
| 22.09.2026 | 74,28 | 74,28 | 73,50 | 74,26 | -0,39% | 5.427,00 |
| 21.09.2026 | 74,31 | 74,65 | 73,71 | 74,55 | 0,61% | 9.269,00 |
| 18.09.2026 | 74,98 | 75,20 | 74,00 | 74,10 | -1,29% | 4.096,00 |
| 17.09.2026 | 74,42 | 75,14 | 74,35 | 75,07 | 1,12% | 7.768,00 |
| 16.09.2026 | 73,94 | 74,47 | 73,45 | 74,24 | 0,01% | 2.544,00 |
| 15.09.2026 | 74,96 | 74,96 | 73,91 | 74,23 | -1,21% | 3.471,00 |
| 14.09.2026 | 74,17 | 75,90 | 74,14 | 75,14 | 2,51% | 14.882,00 |
| 11.09.2026 | 73,54 | 73,92 | 73,28 | 73,30 | -0,41% | 11.957,00 |
| 10.09.2026 | 74,38 | 74,38 | 73,55 | 73,60 | -0,74% | 8.055,00 |
| 09.09.2026 | 73,96 | 74,74 | 73,60 | 74,15 | -0,86% | 11.599,00 |
| 08.09.2026 | 75,86 | 75,93 | 74,39 | 74,79 | -1,15% | 12.990,00 |
| 07.09.2026 | 75,60 | 76,08 | 75,33 | 75,66 | -0,79% | 4.779,00 |
| 04.09.2026 | 76,33 | 76,58 | 75,91 | 76,26 | 0,00% | 5.125,00 |
| 03.09.2026 | 77,11 | 77,88 | 76,26 | 76,26 | -1,40% | 14.427,00 |
| 02.09.2026 | 77,00 | 78,05 | 76,51 | 77,34 | 0,57% | 12.393,00 |
| 01.09.2026 | 77,15 | 77,90 | 76,88 | 76,90 | 0,43% | 9.776,00 |
| 31.08.2026 | 77,39 | 77,54 | 76,57 | 76,57 | -0,85% | 13.718,00 |
| 28.08.2026 | 77,77 | 77,82 | 76,83 | 77,23 | -0,12% | 10.492,00 |
| 27.08.2026 | 77,60 | 77,95 | 76,83 | 77,32 | -1,28% | 4.984,00 |
| 26.08.2026 | 78,89 | 79,22 | 78,19 | 78,32 | -0,55% | 8.693,00 |
| 25.08.2026 | 78,57 | 78,93 | 78,19 | 78,75 | 0,55% | 5.174,00 |
| 24.08.2026 | 78,72 | 78,76 | 77,86 | 78,32 | -0,77% | 6.317,00 |
| 21.08.2026 | 77,44 | 79,07 | 77,14 | 78,93 | 1,23% | 11.104,00 |
| 20.08.2026 | 78,52 | 78,55 | 77,29 | 77,97 | -0,74% | 7.145,00 |
| 19.08.2026 | 77,91 | 78,88 | 77,78 | 78,55 | 1,13% | 13.807,00 |
| 18.08.2026 | 76,74 | 78,13 | 76,70 | 77,67 | 1,56% | 12.874,00 |
| 17.08.2026 | 75,86 | 76,54 | 75,70 | 76,48 | 1,23% | 8.972,00 |
| 14.08.2026 | 75,75 | 75,80 | 74,72 | 75,55 | -1,09% | 9.132,00 |
| 13.08.2026 | 75,70 | 76,50 | 75,16 | 76,38 | 1,31% | 9.698,00 |
| 12.08.2026 | 75,61 | 75,87 | 75,07 | 75,39 | 0,00% | 14.606,00 |
| 11.08.2026 | 75,38 | 76,25 | 75,22 | 75,39 | -0,22% | 10.940,00 |
| 10.08.2026 | 75,63 | 75,70 | 75,08 | 75,56 | 0,29% | 7.278,00 |
| 07.08.2026 | 74,32 | 75,90 | 74,28 | 75,34 | 0,78% | 14.616,00 |
| 06.08.2026 | 75,12 | 75,34 | 74,18 | 74,76 | 0,36% | 21.798,00 |
| 05.08.2026 | 74,09 | 75,24 | 73,91 | 74,49 | 0,26% | 14.031,00 |
| 04.08.2026 | 74,56 | 74,62 | 73,76 | 74,30 | -0,36% | 22.110,00 |
| 03.08.2026 | 74,87 | 75,77 | 74,13 | 74,57 | 0,55% | 19.312,00 |
| 31.07.2026 | 74,68 | 75,04 | 74,02 | 74,16 | 1,97% | 31.902,00 |
| 30.07.2026 | 77,93 | 79,29 | 72,23 | 72,73 | -9,00% | 86.858,00 |
| 29.07.2026 | 79,86 | 80,08 | 78,97 | 79,92 | 1,09% | 18.401,00 |
| 28.07.2026 | 77,35 | 80,11 | 77,35 | 79,06 | 1,67% | 29.421,00 |
| 27.07.2026 | 77,00 | 78,13 | 76,43 | 77,76 | 2,11% | 17.418,00 |
| 24.07.2026 | 75,53 | 76,25 | 74,30 | 76,15 | 0,11% | 15.885,00 |
| 23.07.2026 | 76,28 | 76,31 | 75,53 | 76,07 | -1,28% | 6.000,00 |
| 22.07.2026 | 76,51 | 78,28 | 76,51 | 77,06 | 0,50% | 6.296,00 |
| 21.07.2026 | 76,71 | 77,17 | 76,35 | 76,68 | -0,34% | 8.081,00 |
| 20.07.2026 | 77,33 | 77,39 | 76,62 | 76,94 | -0,53% | 12.544,00 |
| 17.07.2026 | 77,35 | 78,39 | 76,86 | 77,35 | 0,83% | 12.110,00 |
| 16.07.2026 | 76,15 | 76,77 | 75,97 | 76,71 | 0,59% | 7.843,00 |
| 15.07.2026 | 75,12 | 76,26 | 75,09 | 76,26 | 1,05% | 11.501,00 |
| 14.07.2026 | 76,53 | 76,53 | 75,22 | 75,47 | -2,06% | 7.784,00 |
| 13.07.2026 | 76,81 | 77,41 | 76,37 | 77,06 | 1,23% | 10.556,00 |
| 10.07.2026 | 76,69 | 76,92 | 75,78 | 76,12 | -0,42% | 9.392,00 |
| 09.07.2026 | 75,86 | 77,05 | 74,79 | 76,44 | 1,39% | 19.591,00 |
| 08.07.2026 | 75,53 | 75,53 | 74,63 | 75,39 | -0,57% | 11.143,00 |
| 07.07.2026 | 75,00 | 76,03 | 74,75 | 75,82 | 1,51% | 13.933,00 |
| 06.07.2026 | 76,55 | 77,11 | 74,43 | 74,69 | -1,59% | 29.635,00 |
| 03.07.2026 | 75,47 | 75,90 | 74,99 | 75,90 | 0,86% | 12.280,00 |
| 02.07.2026 | 74,36 | 75,87 | 73,98 | 75,25 | 2,88% | 15.143,00 |
| 01.07.2026 | 75,26 | 75,26 | 72,93 | 73,14 | -2,61% | 17.260,00 |
| 30.06.2026 | 75,67 | 75,87 | 74,40 | 75,10 | -0,57% | 14.656,00 |
| 29.06.2026 | 75,38 | 76,07 | 74,85 | 75,53 | 0,65% | 9.574,00 |
| 26.06.2026 | 74,77 | 75,04 | 73,58 | 75,04 | 1,74% | 18.488,00 |
| 25.06.2026 | 73,26 | 73,77 | 72,60 | 73,76 | 0,56% | 16.710,00 |
| 24.06.2026 | 73,48 | 74,38 | 73,21 | 73,35 | -0,16% | 9.596,00 |
| 23.06.2026 | 73,26 | 74,51 | 73,18 | 73,47 | 1,34% | 14.928,00 |
| 22.06.2026 | 73,58 | 73,67 | 71,25 | 72,50 | -1,77% | 25.498,00 |
| 19.06.2026 | 74,26 | 75,34 | 71,89 | 73,81 | 0,85% | 42.702,00 |
| 18.06.2026 | 74,56 | 74,56 | 72,96 | 73,19 | -2,28% | 13.667,00 |
| 17.06.2026 | 75,20 | 75,35 | 74,24 | 74,90 | -1,06% | 9.196,00 |
| 16.06.2026 | 75,90 | 75,90 | 75,07 | 75,70 | 0,23% | 4.835,00 |
| 15.06.2026 | 76,32 | 76,75 | 75,43 | 75,53 | -1,55% | 9.885,00 |
| 12.06.2026 | 75,77 | 76,88 | 75,70 | 76,72 | 0,31% | 9.545,00 |
| 11.06.2026 | 75,52 | 76,70 | 75,37 | 76,48 | 0,24% | 5.928,00 |
| 10.06.2026 | 76,33 | 76,96 | 74,98 | 76,30 | -1,24% | 20.207,00 |
| 09.06.2026 | 76,34 | 77,50 | 76,27 | 77,26 | 0,73% | 10.492,00 |
| 08.06.2026 | 77,79 | 77,79 | 76,26 | 76,70 | -1,60% | 9.380,00 |
| 05.06.2026 | 77,00 | 78,39 | 76,91 | 77,95 | 2,00% | 11.323,00 |
| 04.06.2026 | 73,54 | 76,73 | 73,53 | 76,42 | 3,83% | 18.366,00 |
| 03.06.2026 | 73,61 | 73,71 | 73,00 | 73,60 | 0,26% | 10.346,00 |
| 02.06.2026 | 73,99 | 74,27 | 72,75 | 73,41 | -1,04% | 12.674,00 |
| 01.06.2026 | 74,43 | 75,28 | 74,01 | 74,18 | -1,30% | 18.969,00 |
| 29.05.2026 | 76,75 | 76,75 | 74,99 | 75,16 | -1,51% | 7.395,00 |
| 28.05.2026 | 76,25 | 76,31 | 75,63 | 76,31 | -1,22% | 11.187,00 |
| 27.05.2026 | 76,51 | 77,37 | 76,30 | 77,25 | 1,36% | 5.537,00 |
| 26.05.2026 | 77,13 | 77,52 | 76,13 | 76,21 | -1,64% | 13.839,00 |
| 25.05.2026 | 76,59 | 77,64 | 76,42 | 77,48 | 0,75% | 16.135,00 |
| 22.05.2026 | 77,62 | 77,99 | 76,86 | 76,90 | -0,83% | 7.825,00 |
| 21.05.2026 | 76,91 | 77,78 | 76,90 | 77,54 | 1,11% | 10.381,00 |
| 20.05.2026 | 75,05 | 77,29 | 75,05 | 76,69 | 1,99% | 13.372,00 |
| 19.05.2026 | 74,97 | 75,40 | 74,77 | 75,19 | 1,18% | 8.091,00 |
| 18.05.2026 | 73,05 | 74,77 | 73,00 | 74,31 | 0,57% | 10.691,00 |