83,625€
0,75%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2025 | 83,40 | 84,34 | 82,93 | 83,62 | 0,74% | 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 |
| 15.05.2025 | 88,32 | 89,83 | 88,32 | 89,83 | 1,85% | 640,00 |
| 14.05.2025 | 89,88 | 89,88 | 88,20 | 88,20 | -2,11% | 241,00 |
| 13.05.2025 | 91,70 | 91,70 | 89,66 | 90,10 | -1,24% | 2.223,00 |
| 12.05.2025 | 88,50 | 91,28 | 87,02 | 91,23 | -1,89% | 2.377,00 |
| 09.05.2025 | 92,30 | 93,02 | 92,30 | 92,99 | 0,86% | 83,00 |
| 08.05.2025 | 92,20 | 92,44 | 91,19 | 92,20 | -0,43% | 1.632,00 |
| 07.05.2025 | 94,63 | 94,63 | 91,31 | 92,60 | -4,23% | 425,00 |
| 06.05.2025 | 95,60 | 96,69 | 95,60 | 96,69 | 0,20% | 30,00 |
| 05.05.2025 | 98,40 | 98,40 | 96,50 | 96,50 | -1,43% | 297,00 |
| 02.05.2025 | 97,00 | 97,90 | 97,00 | 97,90 | 1,48% | 551,00 |
| 30.04.2025 | 94,86 | 97,06 | 94,86 | 96,47 | 3,11% | 640,00 |
| 29.04.2025 | 93,40 | 93,56 | 93,08 | 93,56 | 0,34% | 270,00 |
| 28.04.2025 | 93,50 | 93,50 | 92,15 | 93,24 | 0,56% | 996,00 |
| 25.04.2025 | 94,04 | 94,04 | 92,72 | 92,72 | -1,62% | 469,00 |
| 24.04.2025 | 95,50 | 95,50 | 92,18 | 94,25 | 1,18% | 1.094,00 |
| 23.04.2025 | 93,00 | 93,15 | 92,16 | 93,15 | 2,64% | 318,00 |
| 22.04.2025 | 90,30 | 90,75 | 88,82 | 90,75 | -0,31% | 359,00 |
| 17.04.2025 | 91,00 | 91,03 | 89,57 | 91,03 | 1,14% | 65,00 |
| 16.04.2025 | 90,24 | 91,50 | 89,88 | 90,00 | -0,94% | 579,00 |
| 15.04.2025 | 92,10 | 92,10 | 90,59 | 90,85 | -0,43% | 1.233,00 |
| 14.04.2025 | 92,00 | 92,00 | 91,04 | 91,24 | 1,85% | 573,00 |
| 11.04.2025 | 91,00 | 91,00 | 88,22 | 89,58 | 1,56% | 1.205,00 |
| 10.04.2025 | 95,30 | 95,70 | 88,20 | 88,20 | 1,32% | 11.834,00 |
| 09.04.2025 | 90,80 | 90,80 | 86,62 | 87,05 | -5,38% | 884,00 |
| 08.04.2025 | 94,00 | 94,00 | 91,30 | 92,00 | -2,13% | 2.494,00 |
| 07.04.2025 | 89,50 | 94,00 | 86,00 | 94,00 | 0,53% | 2.249,00 |
| 04.04.2025 | 99,72 | 99,72 | 93,00 | 93,50 | -6,23% | 443,00 |
| 03.04.2025 | 98,00 | 101,22 | 98,00 | 99,71 | -0,37% | 346,00 |
| 02.04.2025 | 100,72 | 100,72 | 98,88 | 100,08 | -2,17% | 754,00 |
| 01.04.2025 | 102,14 | 102,70 | 102,14 | 102,30 | 0,83% | 89,00 |
| 31.03.2025 | 102,34 | 102,42 | 101,46 | 101,46 | -1,72% | 236,00 |
| 28.03.2025 | 101,42 | 103,24 | 101,42 | 103,24 | 1,35% | 35,00 |
| 27.03.2025 | 100,56 | 101,86 | 100,56 | 101,86 | 0,45% | 225,00 |
| 26.03.2025 | 103,04 | 103,04 | 101,40 | 101,40 | -3,13% | 681,00 |
| 25.03.2025 | 102,00 | 105,16 | 102,00 | 104,68 | 1,14% | 625,00 |
| 24.03.2025 | 105,00 | 105,86 | 103,50 | 103,50 | -2,21% | 670,00 |
| 21.03.2025 | 105,70 | 105,84 | 105,40 | 105,84 | -0,09% | 348,00 |
| 20.03.2025 | 107,80 | 107,80 | 105,90 | 105,94 | -2,27% | 674,00 |
| 19.03.2025 | 108,24 | 108,64 | 107,34 | 108,40 | 0,56% | 640,00 |
| 18.03.2025 | 107,76 | 107,92 | 107,70 | 107,80 | -0,19% | 2.382,00 |
| 17.03.2025 | 105,00 | 108,00 | 104,50 | 108,00 | 2,86% | 2.051,00 |
| 14.03.2025 | 105,54 | 106,44 | 105,00 | 105,00 | -1,11% | 750,00 |
| 13.03.2025 | 106,00 | 106,24 | 105,92 | 106,18 | 0,70% | 269,00 |
| 12.03.2025 | 107,58 | 108,18 | 105,44 | 105,44 | -1,75% | 135,00 |
| 11.03.2025 | 109,50 | 110,02 | 107,32 | 107,32 | -1,00% | 316,00 |
| 10.03.2025 | 108,66 | 110,00 | 108,40 | 108,40 | -0,71% | 1.568,00 |
| 07.03.2025 | 109,74 | 109,74 | 108,80 | 109,18 | -0,53% | 331,00 |
| 06.03.2025 | 109,90 | 110,02 | 108,68 | 109,76 | 0,51% | 495,00 |
| 05.03.2025 | 109,32 | 109,32 | 108,50 | 109,20 | 0,17% | 388,00 |
| 04.03.2025 | 107,18 | 109,52 | 107,18 | 109,02 | 1,51% | 539,00 |
| 03.03.2025 | 104,00 | 108,00 | 104,00 | 107,40 | 2,66% | 807,00 |
| 28.02.2025 | 103,90 | 104,64 | 103,30 | 104,62 | 0,00% | 391,00 |
| 27.02.2025 | 104,82 | 104,86 | 104,42 | 104,62 | 0,04% | 435,00 |
| 26.02.2025 | 104,48 | 104,62 | 104,06 | 104,58 | 0,29% | 230,00 |
| 25.02.2025 | 103,00 | 104,28 | 103,00 | 104,28 | 1,44% | 78,00 |
| 24.02.2025 | 105,24 | 105,24 | 102,80 | 102,80 | -0,35% | 661,00 |
| 21.02.2025 | 103,00 | 103,56 | 102,90 | 103,16 | 0,19% | 730,00 |
| 20.02.2025 | 102,60 | 102,96 | 102,32 | 102,96 | -0,33% | 2.057,00 |