Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2026 | 73,61 | 74,34 | 73,58 | 73,89 | 0,92% | 16.867,00 |
| 14.05.2026 | 73,09 | 73,32 | 72,80 | 73,22 | 0,58% | 8.495,00 |
| 13.05.2026 | 73,10 | 73,42 | 72,57 | 72,80 | -0,55% | 5.375,00 |
| 12.05.2026 | 71,90 | 73,28 | 71,81 | 73,20 | -0,05% | 14.755,00 |
| 11.05.2026 | 73,13 | 73,94 | 72,77 | 73,24 | 0,15% | 15.325,00 |
| 08.05.2026 | 73,10 | 73,31 | 72,79 | 73,13 | -1,04% | 26.348,00 |
| 07.05.2026 | 74,44 | 74,44 | 73,30 | 73,90 | -1,19% | 29.398,00 |
| 06.05.2026 | 74,39 | 74,82 | 73,74 | 74,79 | 0,85% | 21.959,00 |
| 05.05.2026 | 74,43 | 74,87 | 73,73 | 74,16 | -4,89% | 24.600,00 |
| 04.05.2026 | 80,15 | 80,15 | 77,70 | 77,97 | -2,32% | 17.593,00 |
| 30.04.2026 | 78,31 | 80,10 | 78,00 | 79,82 | 2,03% | 24.052,00 |
| 29.04.2026 | 78,64 | 78,72 | 77,76 | 78,23 | -1,04% | 12.985,00 |
| 28.04.2026 | 78,00 | 79,38 | 78,00 | 79,05 | 0,16% | 10.293,00 |
| 27.04.2026 | 80,02 | 80,15 | 78,72 | 78,92 | -1,46% | 19.304,00 |
| 24.04.2026 | 80,59 | 81,53 | 80,09 | 80,09 | -1,75% | 17.005,00 |
| 23.04.2026 | 82,53 | 83,89 | 81,42 | 81,52 | 0,90% | 25.106,00 |
| 22.04.2026 | 80,38 | 81,19 | 80,16 | 80,79 | -0,42% | 21.129,00 |
| 21.04.2026 | 81,73 | 82,27 | 80,40 | 81,13 | -1,07% | 10.955,00 |
| 20.04.2026 | 80,85 | 82,01 | 80,24 | 82,01 | -0,11% | 13.755,00 |
| 17.04.2026 | 81,67 | 82,12 | 81,37 | 82,10 | 1,57% | 8.447,00 |
| 16.04.2026 | 81,68 | 81,69 | 80,60 | 80,83 | -0,37% | 10.756,00 |
| 15.04.2026 | 81,77 | 82,40 | 81,13 | 81,13 | 0,11% | 12.523,00 |
| 14.04.2026 | 79,97 | 81,04 | 79,69 | 81,04 | 1,86% | 10.007,00 |
| 13.04.2026 | 79,50 | 79,78 | 78,90 | 79,56 | -0,77% | 19.005,00 |
| 10.04.2026 | 80,70 | 81,56 | 80,13 | 80,18 | -0,34% | 16.067,00 |
| 09.04.2026 | 81,24 | 81,24 | 79,66 | 80,45 | -0,49% | 10.399,00 |
| 08.04.2026 | 82,20 | 82,23 | 80,31 | 80,85 | 0,43% | 37.045,00 |
| 07.04.2026 | 82,91 | 83,24 | 80,31 | 80,50 | -3,25% | 15.180,00 |
| 02.04.2026 | 82,23 | 82,96 | 81,90 | 83,20 | 0,43% | 33.482,00 |
| 01.04.2026 | 83,53 | 83,55 | 82,29 | 82,84 | 0,41% | 12.410,00 |
| 31.03.2026 | 82,85 | 83,35 | 82,50 | 82,50 | 0,71% | 20.280,00 |
| 30.03.2026 | 80,84 | 81,92 | 80,01 | 81,92 | -0,01% | 11.294,00 |
| 27.03.2026 | 81,90 | 82,92 | 81,80 | 81,93 | 0,69% | 20.168,00 |
| 26.03.2026 | 79,82 | 81,70 | 79,82 | 81,37 | 1,93% | 32.434,00 |
| 25.03.2026 | 78,75 | 79,87 | 78,75 | 79,83 | 2,60% | 24.291,00 |
| 24.03.2026 | 77,58 | 78,04 | 76,86 | 77,81 | 1,17% | 17.302,00 |
| 23.03.2026 | 76,69 | 78,94 | 76,29 | 76,91 | -0,99% | 27.928,00 |
| 20.03.2026 | 78,55 | 78,68 | 77,47 | 77,68 | -0,54% | 36.160,00 |
| 19.03.2026 | 75,99 | 78,15 | 75,96 | 78,10 | 2,79% | 24.777,00 |
| 18.03.2026 | 76,72 | 76,78 | 75,50 | 75,98 | -1,32% | 18.083,00 |
| 17.03.2026 | 76,91 | 77,46 | 76,88 | 77,00 | 0,61% | 12.828,00 |
| 16.03.2026 | 76,50 | 76,78 | 76,08 | 76,53 | 0,16% | 11.141,00 |
| 13.03.2026 | 76,15 | 76,94 | 75,71 | 76,41 | -0,16% | 18.208,00 |
| 12.03.2026 | 75,71 | 76,84 | 75,48 | 76,53 | 0,59% | 14.101,00 |
| 11.03.2026 | 75,85 | 76,32 | 75,70 | 76,08 | -0,34% | 36.643,00 |
| 10.03.2026 | 76,41 | 76,98 | 76,16 | 76,34 | 0,70% | 12.419,00 |
| 09.03.2026 | 75,39 | 76,07 | 74,92 | 75,81 | -0,77% | 41.093,00 |
| 06.03.2026 | 77,79 | 77,79 | 76,11 | 76,40 | -1,69% | 39.964,00 |
| 05.03.2026 | 79,16 | 79,16 | 77,40 | 77,71 | -2,02% | 36.647,00 |
| 04.03.2026 | 80,37 | 80,68 | 79,14 | 79,31 | -0,75% | 31.987,00 |
| 03.03.2026 | 81,00 | 81,12 | 79,83 | 79,91 | -1,85% | 25.679,00 |
| 02.03.2026 | 80,74 | 82,03 | 80,70 | 81,42 | -0,91% | 18.723,00 |
| 27.02.2026 | 82,04 | 82,19 | 81,24 | 82,17 | 1,62% | 16.901,00 |
| 26.02.2026 | 81,12 | 81,55 | 80,36 | 80,86 | 0,20% | 17.028,00 |
| 25.02.2026 | 80,32 | 81,09 | 80,24 | 80,70 | -0,14% | 10.264,00 |
| 24.02.2026 | 80,52 | 81,42 | 80,46 | 80,81 | 0,04% | 13.532,00 |
| 23.02.2026 | 79,55 | 80,82 | 79,50 | 80,78 | 1,53% | 29.520,00 |
| 20.02.2026 | 79,79 | 79,79 | 79,05 | 79,56 | 0,57% | 16.912,00 |
| 19.02.2026 | 78,52 | 79,25 | 78,52 | 79,11 | 1,76% | 16.072,00 |