85,215€
0,22%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 85,01 | 85,22 | 84,71 | 85,22 | 0,22% | - |
| 01.10.2025 | 79,00 | 85,18 | 79,00 | 85,03 | 6,29% | 2.958,00 |
| 30.09.2025 | 78,17 | 80,00 | 77,24 | 80,00 | 2,43% | 983,00 |
| 29.09.2025 | 78,20 | 78,27 | 77,69 | 78,10 | -0,13% | 1.332,00 |
| 26.09.2025 | 77,10 | 78,30 | 77,10 | 78,20 | 0,71% | 1.965,00 |
| 25.09.2025 | 79,36 | 79,36 | 77,65 | 77,65 | -2,07% | 869,00 |
| 24.09.2025 | 79,80 | 79,83 | 79,29 | 79,29 | -0,26% | 922,00 |
| 23.09.2025 | 80,80 | 80,95 | 79,36 | 79,50 | -1,02% | 3.896,00 |
| 22.09.2025 | 80,45 | 80,57 | 79,97 | 80,32 | -0,52% | 1.037,00 |
| 19.09.2025 | 80,74 | 80,74 | 80,74 | 80,74 | 0,55% | 37,00 |
| 18.09.2025 | 79,69 | 80,41 | 79,69 | 80,30 | 1,01% | 879,00 |
| 17.09.2025 | 79,31 | 80,00 | 79,31 | 79,50 | 0,66% | 1.767,00 |
| 16.09.2025 | 79,85 | 79,85 | 78,48 | 78,98 | -0,92% | 1.440,00 |
| 15.09.2025 | 80,85 | 80,92 | 79,71 | 79,71 | -1,54% | 365,00 |
| 12.09.2025 | 81,11 | 81,15 | 80,60 | 80,96 | 0,20% | 361,00 |
| 11.09.2025 | 80,61 | 81,43 | 80,59 | 80,80 | 0,00% | 1.435,00 |
| 10.09.2025 | 81,40 | 81,40 | 80,38 | 80,80 | 0,50% | 275,00 |
| 09.09.2025 | 79,15 | 81,06 | 79,15 | 80,40 | 1,43% | 1.817,00 |
| 08.09.2025 | 80,43 | 80,63 | 78,61 | 79,27 | 0,27% | 3.748,00 |
| 05.09.2025 | 79,00 | 79,58 | 77,80 | 79,05 | 0,74% | 4.585,00 |
| 04.09.2025 | 88,00 | 88,00 | 76,92 | 78,47 | -8,94% | 16.142,00 |
| 03.09.2025 | 85,07 | 86,17 | 85,07 | 86,17 | 0,72% | 601,00 |
| 02.09.2025 | 85,11 | 85,55 | 85,09 | 85,55 | 1,29% | 325,00 |
| 01.09.2025 | 85,40 | 85,50 | 84,46 | 84,46 | -0,51% | 1.563,00 |
| 29.08.2025 | 85,58 | 85,58 | 84,71 | 84,89 | -0,36% | 197,00 |
| 28.08.2025 | 86,18 | 86,42 | 85,20 | 85,20 | -1,49% | 1.541,00 |
| 27.08.2025 | 86,80 | 86,97 | 86,43 | 86,49 | 0,23% | 997,00 |
| 26.08.2025 | 86,00 | 86,90 | 85,83 | 86,29 | -0,14% | 1.619,00 |
| 25.08.2025 | 87,65 | 87,65 | 86,41 | 86,41 | -0,74% | 1.967,00 |
| 22.08.2025 | 87,03 | 88,02 | 87,03 | 87,05 | -0,45% | 83,00 |
| 21.08.2025 | 86,80 | 87,44 | 86,65 | 87,44 | 0,01% | 371,00 |
| 20.08.2025 | 86,39 | 87,43 | 86,39 | 87,43 | 0,91% | 498,00 |
| 19.08.2025 | 85,50 | 86,82 | 85,47 | 86,64 | 1,38% | 2.917,00 |
| 18.08.2025 | 84,60 | 85,46 | 84,60 | 85,46 | 0,53% | 495,00 |
| 15.08.2025 | 84,40 | 85,09 | 84,40 | 85,01 | 2,50% | 1.920,00 |
| 14.08.2025 | 83,20 | 83,20 | 82,88 | 82,94 | -0,26% | 7.653,00 |
| 13.08.2025 | 82,74 | 83,31 | 82,04 | 83,16 | 2,07% | 1.536,00 |
| 12.08.2025 | 81,51 | 81,69 | 81,47 | 81,47 | -0,43% | 300,00 |
| 11.08.2025 | 81,42 | 82,08 | 81,24 | 81,82 | 0,59% | 1.256,00 |
| 08.08.2025 | 81,40 | 82,45 | 80,13 | 81,34 | -0,05% | 995,00 |
| 07.08.2025 | 79,80 | 81,38 | 79,12 | 81,38 | 0,62% | 1.088,00 |
| 06.08.2025 | 82,70 | 82,70 | 79,75 | 80,88 | -1,86% | 3.582,00 |
| 05.08.2025 | 82,19 | 82,80 | 82,19 | 82,41 | 0,27% | 50,00 |
| 04.08.2025 | 81,55 | 82,19 | 80,18 | 82,19 | 1,47% | 661,00 |
| 01.08.2025 | 79,40 | 81,00 | 77,06 | 81,00 | 0,93% | 2.355,00 |
| 31.07.2025 | 85,52 | 87,00 | 78,49 | 80,25 | -6,25% | 5.432,00 |
| 30.07.2025 | 86,00 | 86,00 | 84,86 | 85,60 | -0,31% | 561,00 |
| 29.07.2025 | 85,81 | 86,04 | 85,81 | 85,87 | 0,50% | 108,00 |
| 28.07.2025 | 86,25 | 86,70 | 85,26 | 85,44 | 0,22% | 382,00 |
| 25.07.2025 | 85,80 | 85,80 | 85,25 | 85,25 | 0,00% | 206,00 |
| 24.07.2025 | 84,97 | 85,36 | 84,97 | 85,25 | 0,29% | 241,00 |
| 23.07.2025 | 83,70 | 85,00 | 83,70 | 85,00 | 3,38% | 2.339,00 |
| 22.07.2025 | 82,25 | 82,40 | 81,99 | 82,22 | -0,33% | 955,00 |
| 21.07.2025 | 83,08 | 83,70 | 82,16 | 82,49 | -0,61% | 1.126,00 |
| 18.07.2025 | 84,62 | 84,62 | 83,00 | 83,00 | -0,84% | 932,00 |
| 17.07.2025 | 84,07 | 84,07 | 83,07 | 83,70 | -0,36% | 803,00 |
| 16.07.2025 | 83,50 | 84,00 | 83,18 | 84,00 | 0,60% | 1.669,00 |
| 15.07.2025 | 83,96 | 83,96 | 82,50 | 83,50 | 0,57% | 1.877,00 |
| 14.07.2025 | 83,50 | 83,50 | 83,03 | 83,03 | 0,04% | 425,00 |
| 11.07.2025 | 84,01 | 84,01 | 82,85 | 83,00 | -1,78% | 1.070,00 |
| 10.07.2025 | 83,31 | 84,50 | 83,31 | 84,50 | 1,28% | 754,00 |
| 09.07.2025 | 82,50 | 83,43 | 82,50 | 83,43 | -0,29% | 2.294,00 |
| 08.07.2025 | 83,00 | 83,67 | 81,78 | 83,67 | 1,28% | 1.651,00 |
| 07.07.2025 | 83,88 | 83,88 | 82,20 | 82,61 | -0,71% | 1.487,00 |
| 04.07.2025 | 82,43 | 83,20 | 82,00 | 83,20 | 0,85% | 887,00 |
| 03.07.2025 | 83,74 | 83,79 | 82,00 | 82,50 | -1,39% | 1.666,00 |
| 02.07.2025 | 83,50 | 83,69 | 83,34 | 83,66 | -0,04% | 1.565,00 |
| 01.07.2025 | 82,58 | 83,69 | 81,50 | 83,69 | 1,81% | 2.366,00 |
| 30.06.2025 | 82,30 | 82,95 | 81,72 | 82,20 | -0,51% | 2.426,00 |
| 27.06.2025 | 82,95 | 83,03 | 82,45 | 82,62 | 0,39% | 1.030,00 |
| 26.06.2025 | 82,90 | 83,10 | 82,17 | 82,30 | -0,48% | 852,00 |
| 25.06.2025 | 84,07 | 84,07 | 82,00 | 82,70 | -1,50% | 1.696,00 |
| 24.06.2025 | 83,60 | 84,60 | 83,60 | 83,96 | 0,19% | 973,00 |
| 23.06.2025 | 85,00 | 85,00 | 82,90 | 83,80 | 1,06% | 950,00 |
| 20.06.2025 | 83,55 | 83,90 | 82,92 | 82,92 | 0,41% | 1.714,00 |
| 19.06.2025 | 82,58 | 82,63 | 82,50 | 82,58 | -0,51% | 980,00 |
| 18.06.2025 | 84,62 | 85,24 | 83,00 | 83,00 | -1,43% | 1.224,00 |
| 17.06.2025 | 85,75 | 85,75 | 83,80 | 84,20 | -2,37% | 724,00 |
| 16.06.2025 | 86,16 | 86,56 | 85,72 | 86,24 | -0,76% | 1.002,00 |
| 13.06.2025 | 86,51 | 87,20 | 85,90 | 86,90 | -0,96% | 786,00 |
| 12.06.2025 | 86,25 | 87,74 | 86,08 | 87,74 | 0,70% | 1.746,00 |
| 11.06.2025 | 88,00 | 88,00 | 87,09 | 87,13 | -0,65% | 980,00 |
| 10.06.2025 | 87,62 | 88,08 | 87,26 | 87,70 | -0,03% | 1.028,00 |
| 09.06.2025 | 89,36 | 89,36 | 87,69 | 87,73 | -1,54% | 289,00 |
| 06.06.2025 | 87,74 | 89,13 | 87,74 | 89,10 | 1,48% | 769,00 |
| 05.06.2025 | 87,30 | 87,80 | 86,87 | 87,80 | 0,46% | 3.681,00 |
| 04.06.2025 | 87,49 | 87,50 | 86,30 | 87,40 | 0,06% | 2.601,00 |
| 03.06.2025 | 86,50 | 87,35 | 85,73 | 87,35 | 0,98% | 984,00 |
| 02.06.2025 | 87,20 | 87,30 | 85,70 | 86,50 | -0,57% | 8.318,00 |
| 30.05.2025 | 89,00 | 89,00 | 85,87 | 87,00 | -5,08% | 5.637,00 |
| 29.05.2025 | 92,70 | 92,70 | 91,66 | 91,66 | -0,93% | 1.010,00 |
| 28.05.2025 | 92,62 | 93,40 | 91,72 | 92,52 | -0,84% | 587,00 |
| 27.05.2025 | 92,61 | 93,40 | 92,55 | 93,30 | 0,90% | 198,00 |
| 26.05.2025 | 94,02 | 94,02 | 92,35 | 92,47 | 0,29% | 287,00 |
| 23.05.2025 | 93,07 | 93,07 | 91,50 | 92,20 | -1,26% | 242,00 |
| 22.05.2025 | 93,05 | 93,38 | 93,05 | 93,38 | -0,37% | 115,00 |
| 21.05.2025 | 93,31 | 93,73 | 93,14 | 93,73 | -0,05% | 676,00 |
| 20.05.2025 | 92,41 | 93,78 | 92,41 | 93,78 | 2,22% | 160,00 |
| 19.05.2025 | 93,10 | 93,10 | 91,74 | 91,74 | -0,71% | 1.249,00 |
| 16.05.2025 | 90,25 | 92,40 | 90,25 | 92,40 | 2,86% | 414,00 |