82,920€
-0,08%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 82,78 | 83,17 | 82,31 | 82,76 | -0,28% | 1.499,00 |
| 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 |
| 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 |