81,305€
-0,26%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 79,85 | 82,12 | 79,72 | 81,52 | -0,29% | 6.663,00 |
| 27.02.2026 | 81,18 | 82,28 | 81,15 | 81,76 | 0,57% | 2.913,00 |
| 26.02.2026 | 80,63 | 81,69 | 80,53 | 81,30 | 0,74% | 3.128,00 |
| 25.02.2026 | 80,73 | 81,08 | 79,96 | 80,70 | 0,15% | 6.352,00 |
| 24.02.2026 | 80,69 | 81,50 | 80,05 | 80,58 | 0,21% | 1.193,00 |
| 23.02.2026 | 79,83 | 80,92 | 79,35 | 80,42 | 1,32% | 980,00 |
| 20.02.2026 | 79,75 | 80,17 | 79,03 | 79,37 | -0,61% | 2.760,00 |
| 19.02.2026 | 78,67 | 79,94 | 78,16 | 79,86 | 1,98% | 25.334,00 |
| 18.02.2026 | 78,72 | 78,73 | 77,65 | 78,31 | -0,65% | 7.795,00 |
| 17.02.2026 | 77,77 | 78,94 | 77,07 | 78,82 | 1,22% | 6.279,00 |
| 16.02.2026 | 78,59 | 79,00 | 77,41 | 77,87 | -0,40% | 8.990,00 |
| 13.02.2026 | 79,49 | 80,01 | 77,63 | 78,19 | -1,88% | 9.524,00 |
| 12.02.2026 | 83,08 | 83,13 | 77,36 | 79,68 | -3,48% | 5.175,00 |
| 11.02.2026 | 82,25 | 82,79 | 81,22 | 82,55 | 0,74% | 5.993,00 |
| 10.02.2026 | 80,41 | 82,93 | 80,37 | 81,94 | 1,78% | 4.367,00 |
| 09.02.2026 | 80,96 | 81,13 | 79,91 | 80,51 | 0,02% | 5.155,00 |
| 06.02.2026 | 80,86 | 81,11 | 80,07 | 80,49 | -0,27% | 1.840,00 |
| 05.02.2026 | 81,80 | 82,07 | 80,25 | 80,71 | -0,88% | 2.066,00 |
| 04.02.2026 | 81,02 | 82,39 | 80,25 | 81,43 | 1,10% | 2.569,00 |
| 03.02.2026 | 81,02 | 81,75 | 80,11 | 80,54 | 0,07% | 20.330,00 |
| 02.02.2026 | 78,26 | 81,20 | 78,12 | 80,48 | 1,57% | 6.950,00 |
| 30.01.2026 | 77,90 | 79,52 | 76,92 | 79,24 | 2,08% | 3.244,00 |
| 29.01.2026 | 80,20 | 81,65 | 76,82 | 77,62 | 0,71% | 15.465,00 |
| 28.01.2026 | 80,11 | 80,17 | 77,07 | 77,07 | -2,93% | 4.154,00 |
| 27.01.2026 | 80,05 | 80,12 | 78,90 | 79,40 | -0,56% | 2.699,00 |
| 26.01.2026 | 80,10 | 80,25 | 79,46 | 79,85 | -0,22% | 2.949,00 |
| 23.01.2026 | 79,48 | 80,35 | 78,52 | 80,02 | 0,61% | 4.132,00 |
| 22.01.2026 | 79,80 | 80,50 | 78,67 | 79,54 | 0,00% | 3.510,00 |
| 21.01.2026 | 78,55 | 79,97 | 77,85 | 79,54 | 1,27% | 10.767,00 |
| 20.01.2026 | 79,05 | 79,43 | 77,26 | 78,54 | -1,18% | 11.699,00 |
| 19.01.2026 | 80,55 | 80,80 | 78,87 | 79,48 | -1,72% | 12.035,00 |
| 16.01.2026 | 81,35 | 81,55 | 80,45 | 80,88 | -1,53% | 3.686,00 |
| 15.01.2026 | 82,88 | 82,95 | 81,33 | 82,14 | -0,39% | 5.860,00 |
| 14.01.2026 | 81,20 | 82,88 | 80,68 | 82,46 | 1,58% | 18.717,00 |
| 13.01.2026 | 82,12 | 82,73 | 80,31 | 81,18 | -0,87% | 4.181,00 |
| 12.01.2026 | 85,11 | 85,40 | 81,49 | 81,89 | -3,09% | 14.306,00 |
| 09.01.2026 | 83,12 | 85,24 | 82,58 | 84,50 | 1,83% | 2.901,00 |
| 08.01.2026 | 82,28 | 83,59 | 82,09 | 82,99 | 0,62% | 1.715,00 |
| 07.01.2026 | 82,50 | 83,19 | 81,66 | 82,47 | -0,55% | 14.535,00 |
| 06.01.2026 | 81,65 | 83,23 | 80,83 | 82,93 | 1,75% | 2.284,00 |
| 05.01.2026 | 83,41 | 83,64 | 80,71 | 81,50 | -1,67% | 7.518,00 |
| 02.01.2026 | 83,40 | 83,45 | 81,88 | 82,88 | -0,26% | 11.268,00 |
| 30.12.2025 | 82,56 | 83,10 | 82,25 | 83,10 | 0,89% | 1.550,00 |
| 29.12.2025 | 82,47 | 82,74 | 81,99 | 82,37 | 0,27% | 4.122,00 |
| 23.12.2025 | 82,40 | 82,87 | 81,33 | 82,15 | 0,58% | - |
| 22.12.2025 | 83,05 | 83,18 | 81,26 | 81,68 | -1,50% | 1.463,00 |
| 19.12.2025 | 82,20 | 83,46 | 81,41 | 82,92 | 1,07% | 3.476,00 |
| 18.12.2025 | 82,38 | 83,13 | 81,65 | 82,04 | -0,24% | 2.320,00 |
| 17.12.2025 | 81,15 | 82,54 | 80,32 | 82,24 | 1,38% | 780,00 |
| 16.12.2025 | 81,26 | 82,24 | 80,71 | 81,12 | -0,86% | 3.516,00 |
| 15.12.2025 | 82,62 | 83,12 | 78,72 | 81,82 | -1,42% | 6.545,00 |
| 12.12.2025 | 83,53 | 83,92 | 82,92 | 83,00 | -0,63% | 3.230,00 |
| 11.12.2025 | 82,17 | 83,89 | 82,12 | 83,53 | 0,82% | 5.074,00 |
| 10.12.2025 | 82,78 | 83,17 | 82,31 | 82,85 | 0,05% | 200,00 |
| 09.12.2025 | 84,07 | 84,33 | 82,02 | 82,81 | -1,13% | 5.750,00 |
| 08.12.2025 | 84,60 | 84,83 | 83,06 | 83,76 | -2,21% | 1.758,00 |
| 05.12.2025 | 84,63 | 85,87 | 84,40 | 85,65 | 1,25% | 375,00 |
| 04.12.2025 | 85,87 | 85,97 | 84,27 | 84,59 | -0,72% | 4.110,00 |
| 03.12.2025 | 86,21 | 86,78 | 85,11 | 85,20 | -1,03% | 1.820,00 |
| 02.12.2025 | 86,35 | 87,25 | 85,69 | 86,09 | -0,23% | 1.794,00 |
| 01.12.2025 | 86,28 | 86,77 | 85,36 | 86,29 | 0,00% | 1.842,00 |
| 28.11.2025 | 86,01 | 86,74 | 85,53 | 86,29 | 0,40% | 4.532,00 |
| 27.11.2025 | 86,20 | 86,37 | 85,50 | 85,95 | -0,51% | 1.015,00 |
| 26.11.2025 | 87,23 | 87,99 | 85,50 | 86,39 | -0,89% | 315,00 |
| 25.11.2025 | 86,22 | 87,70 | 85,14 | 87,17 | 1,44% | 4.746,00 |
| 24.11.2025 | 86,67 | 87,03 | 85,42 | 85,93 | -0,41% | 10.470,00 |
| 21.11.2025 | 85,34 | 86,55 | 84,21 | 86,28 | 1,40% | 4.557,00 |
| 20.11.2025 | 86,59 | 86,99 | 84,96 | 85,09 | -1,50% | 7.275,00 |
| 19.11.2025 | 87,99 | 88,41 | 85,75 | 86,39 | -1,78% | 9.796,00 |
| 18.11.2025 | 88,10 | 89,67 | 87,06 | 87,96 | -1,49% | 8.102,00 |
| 17.11.2025 | 89,90 | 90,95 | 88,85 | 89,29 | -0,38% | 600,00 |
| 14.11.2025 | 90,17 | 90,27 | 89,22 | 89,63 | -0,02% | 2.496,00 |
| 13.11.2025 | 89,54 | 90,79 | 89,25 | 89,65 | 0,19% | 10.480,00 |
| 12.11.2025 | 89,03 | 90,65 | 89,03 | 89,48 | 0,64% | 6.820,00 |
| 11.11.2025 | 87,35 | 89,60 | 86,74 | 88,91 | 1,83% | 1.295,00 |
| 10.11.2025 | 86,24 | 87,41 | 85,60 | 87,31 | 1,37% | 776,00 |
| 07.11.2025 | 85,44 | 86,21 | 85,04 | 86,13 | 0,58% | 3.000,00 |
| 06.11.2025 | 85,32 | 85,94 | 84,87 | 85,63 | 0,25% | - |
| 05.11.2025 | 85,18 | 85,74 | 84,60 | 85,42 | -0,45% | 6.090,00 |
| 04.11.2025 | 86,54 | 86,71 | 84,83 | 85,81 | -1,41% | 7.300,00 |
| 03.11.2025 | 88,20 | 88,44 | 86,85 | 87,04 | -0,71% | 3.484,00 |
| 31.10.2025 | 88,14 | 88,79 | 87,20 | 87,66 | -0,81% | 2.430,00 |
| 30.10.2025 | 87,82 | 88,74 | 87,33 | 88,38 | 0,91% | 1.540,00 |
| 29.10.2025 | 87,83 | 88,73 | 87,24 | 87,58 | -0,44% | 7.868,00 |
| 28.10.2025 | 87,95 | 89,21 | 86,82 | 87,97 | -0,36% | 4.571,00 |
| 27.10.2025 | 89,18 | 89,89 | 87,59 | 88,29 | -0,34% | 630,00 |
| 24.10.2025 | 87,93 | 91,17 | 86,49 | 88,59 | 3,00% | 8.240,00 |
| 23.10.2025 | 85,76 | 87,18 | 85,71 | 86,01 | -0,08% | 4.985,00 |
| 22.10.2025 | 85,87 | 87,07 | 85,36 | 86,08 | 0,09% | 4.431,00 |
| 21.10.2025 | 86,11 | 86,71 | 85,80 | 86,00 | 0,13% | 3.660,00 |
| 20.10.2025 | 86,93 | 86,99 | 85,41 | 85,89 | -0,28% | 1.255,00 |
| 17.10.2025 | 85,05 | 86,78 | 84,88 | 86,13 | 0,70% | 9.520,00 |
| 16.10.2025 | 84,23 | 86,33 | 84,13 | 85,53 | 1,62% | 4.150,00 |
| 15.10.2025 | 84,93 | 84,93 | 83,51 | 84,17 | -0,70% | 3.664,00 |
| 14.10.2025 | 83,29 | 84,89 | 83,05 | 84,76 | 1,10% | 3.166,00 |
| 13.10.2025 | 84,64 | 84,65 | 83,27 | 83,84 | 1,56% | 9.537,00 |
| 10.10.2025 | 84,99 | 85,21 | 82,30 | 82,55 | -2,60% | 1.405,00 |
| 09.10.2025 | 84,40 | 85,26 | 83,68 | 84,75 | 0,49% | 4.038,00 |
| 08.10.2025 | 84,65 | 85,31 | 84,03 | 84,34 | -0,01% | 4.649,00 |
| 07.10.2025 | 84,97 | 85,35 | 84,02 | 84,35 | -0,76% | 6.641,00 |