80,690€
0,39%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 80,38 | 80,53 | 80,37 | 80,53 | 0,18% | 140,00 |
| 09.02.2026 | 80,30 | 80,38 | 80,00 | 80,38 | -0,27% | 909,00 |
| 06.02.2026 | 81,01 | 81,01 | 80,29 | 80,60 | 0,14% | 1.446,00 |
| 05.02.2026 | 81,83 | 81,95 | 80,49 | 80,49 | -1,59% | 5.978,00 |
| 04.02.2026 | 80,79 | 82,19 | 80,79 | 81,79 | 1,68% | 3.632,00 |
| 03.02.2026 | 81,26 | 81,30 | 80,44 | 80,44 | -0,31% | 1.937,00 |
| 02.02.2026 | 78,50 | 80,69 | 78,10 | 80,69 | 1,75% | 1.828,00 |
| 30.01.2026 | 77,80 | 79,30 | 77,53 | 79,30 | 2,00% | 1.384,00 |
| 29.01.2026 | 80,04 | 81,65 | 76,80 | 77,75 | 0,32% | 5.198,00 |
| 28.01.2026 | 79,96 | 79,96 | 77,50 | 77,50 | -2,88% | 2.328,00 |
| 27.01.2026 | 80,00 | 80,00 | 79,00 | 79,80 | -0,50% | 6.639,00 |
| 26.01.2026 | 80,25 | 80,25 | 79,60 | 80,20 | 0,46% | 2.155,00 |
| 23.01.2026 | 78,80 | 79,87 | 78,52 | 79,83 | 0,28% | 3.891,00 |
| 22.01.2026 | 80,50 | 80,50 | 78,93 | 79,61 | 1,65% | 8.431,00 |
| 21.01.2026 | 78,46 | 78,51 | 77,98 | 78,32 | -0,63% | 2.649,00 |
| 20.01.2026 | 78,57 | 78,82 | 77,55 | 78,82 | -1,23% | 2.206,00 |
| 19.01.2026 | 80,99 | 80,99 | 79,00 | 79,80 | -1,59% | 2.069,00 |
| 16.01.2026 | 81,39 | 81,45 | 80,60 | 81,09 | -1,16% | 2.857,00 |
| 15.01.2026 | 82,99 | 82,99 | 81,56 | 82,04 | -0,68% | 1.161,00 |
| 14.01.2026 | 81,35 | 82,60 | 80,72 | 82,60 | 2,74% | 581,00 |
| 13.01.2026 | 82,12 | 82,20 | 80,40 | 80,40 | -2,03% | 234,00 |
| 12.01.2026 | 85,40 | 85,40 | 81,92 | 82,07 | -3,19% | 1.984,00 |
| 09.01.2026 | 83,22 | 84,78 | 82,68 | 84,77 | 1,65% | 1.233,00 |
| 08.01.2026 | 82,27 | 83,42 | 82,01 | 83,39 | 0,94% | 1.801,00 |
| 07.01.2026 | 82,86 | 82,97 | 81,83 | 82,61 | -0,53% | 1.420,00 |
| 06.01.2026 | 81,22 | 83,11 | 81,22 | 83,05 | 2,17% | 773,00 |
| 05.01.2026 | 83,49 | 83,56 | 80,80 | 81,29 | -2,37% | 2.214,00 |
| 02.01.2026 | 83,60 | 83,60 | 82,11 | 83,26 | 0,29% | 1.059,00 |
| 30.12.2025 | 82,52 | 83,02 | 82,45 | 83,02 | 0,79% | 746,00 |
| 29.12.2025 | 82,64 | 82,64 | 82,04 | 82,37 | 0,43% | 1.238,00 |
| 23.12.2025 | 82,22 | 82,43 | 81,61 | 82,02 | 0,43% | 1.342,00 |
| 22.12.2025 | 83,10 | 83,10 | 81,40 | 81,67 | -1,55% | 851,00 |
| 19.12.2025 | 82,00 | 82,96 | 81,81 | 82,96 | 1,07% | 4.045,00 |
| 18.12.2025 | 82,35 | 82,88 | 81,77 | 82,08 | 0,27% | 1.962,00 |
| 17.12.2025 | 81,01 | 81,86 | 80,43 | 81,86 | 0,91% | 1.666,00 |
| 16.12.2025 | 81,08 | 81,62 | 81,08 | 81,12 | 0,65% | 492,00 |
| 15.12.2025 | 82,45 | 82,74 | 78,99 | 80,60 | -2,93% | 2.974,00 |
| 12.12.2025 | 83,58 | 83,64 | 83,03 | 83,03 | -0,36% | 112,00 |
| 11.12.2025 | 82,57 | 83,33 | 82,43 | 83,33 | 1,02% | 2.057,00 |
| 10.12.2025 | 82,81 | 82,89 | 82,43 | 82,49 | -0,60% | 1.698,00 |
| 09.12.2025 | 84,21 | 84,21 | 82,30 | 82,99 | -0,67% | 1.362,00 |
| 08.12.2025 | 84,69 | 84,71 | 83,54 | 83,55 | -2,05% | 2.060,00 |
| 05.12.2025 | 84,71 | 85,53 | 84,71 | 85,30 | 0,34% | 295,00 |
| 04.12.2025 | 85,70 | 85,70 | 84,72 | 85,01 | -0,51% | 1.010,00 |
| 03.12.2025 | 86,25 | 86,25 | 85,39 | 85,45 | -0,63% | 910,00 |
| 02.12.2025 | 86,52 | 86,96 | 85,99 | 85,99 | -0,70% | 872,00 |
| 01.12.2025 | 86,22 | 86,60 | 85,48 | 86,60 | 0,81% | 958,00 |
| 28.11.2025 | 86,66 | 86,66 | 85,53 | 85,90 | 0,00% | 491,00 |
| 27.11.2025 | 86,23 | 86,30 | 85,86 | 85,90 | -0,82% | 1.531,00 |
| 26.11.2025 | 87,18 | 87,22 | 85,75 | 86,61 | 0,86% | 1.022,00 |
| 25.11.2025 | 85,97 | 86,69 | 85,87 | 85,87 | -0,14% | 206,00 |
| 24.11.2025 | 86,51 | 86,51 | 85,60 | 85,99 | 0,30% | 800,00 |
| 21.11.2025 | 85,33 | 85,75 | 84,39 | 85,73 | -0,31% | 463,00 |
| 20.11.2025 | 86,85 | 86,85 | 85,89 | 86,00 | 0,07% | 4.912,00 |
| 19.11.2025 | 88,31 | 88,31 | 85,94 | 85,94 | -1,91% | 908,00 |
| 18.11.2025 | 88,00 | 88,78 | 87,28 | 87,61 | -1,56% | 1.506,00 |
| 17.11.2025 | 89,86 | 90,42 | 89,00 | 89,00 | -0,92% | 1.542,00 |
| 14.11.2025 | 89,82 | 89,83 | 89,41 | 89,83 | -0,49% | 1.283,00 |
| 13.11.2025 | 89,51 | 90,46 | 89,51 | 90,27 | 0,77% | 135,00 |
| 12.11.2025 | 89,09 | 90,43 | 89,09 | 89,58 | 0,32% | 2.851,00 |
| 11.11.2025 | 86,84 | 89,47 | 86,60 | 89,29 | 3,26% | 2.102,00 |
| 10.11.2025 | 86,36 | 86,47 | 86,11 | 86,47 | 1,23% | 1.068,00 |
| 07.11.2025 | 85,73 | 85,75 | 85,42 | 85,42 | -0,34% | 760,00 |
| 06.11.2025 | 85,34 | 85,71 | 85,34 | 85,71 | 0,66% | 61,00 |
| 05.11.2025 | 85,17 | 85,37 | 85,06 | 85,15 | 0,12% | 253,00 |
| 04.11.2025 | 85,77 | 85,77 | 85,00 | 85,05 | -2,55% | 400,00 |
| 03.11.2025 | 87,63 | 88,43 | 87,28 | 87,28 | -0,13% | 640,00 |
| 31.10.2025 | 88,24 | 88,24 | 87,28 | 87,39 | -1,00% | 640,00 |
| 30.10.2025 | 87,58 | 88,68 | 87,58 | 88,27 | 0,31% | 2.075,00 |
| 29.10.2025 | 87,42 | 88,36 | 87,42 | 88,00 | 0,02% | 870,00 |
| 28.10.2025 | 87,76 | 88,84 | 87,55 | 87,98 | -0,63% | 3.869,00 |
| 27.10.2025 | 89,65 | 89,69 | 87,89 | 88,54 | -0,18% | 2.200,00 |
| 24.10.2025 | 87,96 | 89,58 | 87,12 | 88,70 | 2,52% | 1.086,00 |
| 23.10.2025 | 86,00 | 87,05 | 85,76 | 86,52 | 0,05% | 3.956,00 |
| 22.10.2025 | 85,87 | 86,96 | 85,70 | 86,48 | 0,24% | 203,00 |
| 21.10.2025 | 86,09 | 86,62 | 86,09 | 86,27 | -0,38% | 738,00 |
| 20.10.2025 | 86,99 | 86,99 | 85,66 | 86,60 | 0,48% | 719,00 |
| 17.10.2025 | 84,83 | 86,70 | 84,79 | 86,19 | 0,50% | 911,00 |
| 16.10.2025 | 84,23 | 86,17 | 84,23 | 85,76 | 1,95% | 1.005,00 |
| 15.10.2025 | 84,86 | 84,86 | 83,60 | 84,12 | -0,18% | 670,00 |
| 14.10.2025 | 83,24 | 84,27 | 83,24 | 84,27 | 0,64% | 66,00 |
| 13.10.2025 | 84,30 | 84,30 | 83,51 | 83,73 | 1,49% | 6.078,00 |
| 10.10.2025 | 85,18 | 85,18 | 82,50 | 82,50 | -2,55% | 4.895,00 |
| 09.10.2025 | 84,54 | 85,03 | 83,97 | 84,66 | 0,20% | 181,00 |
| 08.10.2025 | 84,34 | 84,70 | 84,34 | 84,49 | 0,23% | 553,00 |
| 07.10.2025 | 84,96 | 85,19 | 84,30 | 84,30 | -1,67% | 1.888,00 |
| 06.10.2025 | 86,71 | 86,78 | 85,48 | 85,73 | -0,29% | 2.016,00 |
| 03.10.2025 | 85,06 | 86,09 | 85,06 | 85,98 | 0,88% | 245,00 |
| 02.10.2025 | 84,71 | 85,65 | 84,68 | 85,23 | 0,24% | 1.159,00 |
| 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 |