89,380€
-0,81%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 90,04 | 90,83 | 89,43 | 89,43 | -0,88% | 825,00 |
| 17.04.2025 | 91,13 | 91,62 | 89,36 | 90,22 | 0,57% | 320,00 |
| 16.04.2025 | 90,37 | 91,61 | 89,54 | 89,71 | -0,56% | 2.100,00 |
| 15.04.2025 | 92,02 | 92,24 | 90,02 | 90,21 | -2,12% | 18.600,00 |
| 14.04.2025 | 91,51 | 92,53 | 90,79 | 92,16 | 1,28% | 2.896,00 |
| 11.04.2025 | 90,61 | 91,51 | 88,14 | 91,00 | 1,70% | 11.078,00 |
| 10.04.2025 | 94,14 | 95,50 | 87,46 | 89,47 | -5,15% | 4.514,00 |
| 09.04.2025 | 90,92 | 94,85 | 86,13 | 94,33 | 2,90% | 5.043,00 |
| 08.04.2025 | 94,93 | 95,20 | 90,92 | 91,68 | -2,61% | 2.188,00 |
| 07.04.2025 | 90,59 | 95,37 | 84,50 | 94,14 | -0,39% | 8.508,00 |
| 04.04.2025 | 99,44 | 99,67 | 93,40 | 94,51 | -5,10% | 10.704,00 |
| 03.04.2025 | 99,61 | 101,93 | 98,25 | 99,59 | -0,11% | 3.255,00 |
| 02.04.2025 | 101,10 | 101,15 | 97,96 | 99,70 | -1,32% | 7.043,00 |
| 01.04.2025 | 102,03 | 103,68 | 101,01 | 101,03 | -1,24% | 1.420,00 |
| 31.03.2025 | 102,35 | 103,07 | 101,21 | 102,30 | -0,98% | 760,00 |
| 28.03.2025 | 101,37 | 103,78 | 101,34 | 103,31 | 1,38% | - |
| 27.03.2025 | 101,04 | 102,11 | 100,67 | 101,90 | 0,66% | 4.678,00 |
| 26.03.2025 | 103,23 | 103,87 | 100,33 | 101,23 | -1,79% | 3.768,00 |
| 25.03.2025 | 103,38 | 105,54 | 102,44 | 103,08 | -0,48% | 5.260,00 |
| 24.03.2025 | 105,52 | 106,11 | 103,34 | 103,58 | -2,08% | 2.065,00 |
| 21.03.2025 | 105,82 | 106,70 | 105,35 | 105,78 | -0,18% | 1.880,00 |
| 20.03.2025 | 107,73 | 108,21 | 105,55 | 105,97 | -1,99% | 3.726,00 |
| 19.03.2025 | 107,95 | 108,88 | 107,11 | 108,12 | -0,30% | 4.535,00 |
| 18.03.2025 | 107,99 | 108,45 | 107,25 | 108,45 | 0,51% | 3.540,00 |
| 17.03.2025 | 106,24 | 108,07 | 105,71 | 107,90 | 1,68% | 1.556,00 |
| 14.03.2025 | 106,44 | 107,16 | 105,10 | 106,12 | -0,28% | 2.440,00 |
| 13.03.2025 | 106,26 | 106,70 | 105,68 | 106,42 | 0,19% | 1.598,00 |
| 12.03.2025 | 107,71 | 108,78 | 105,31 | 106,22 | -1,21% | 1.756,00 |
| 11.03.2025 | 109,50 | 110,78 | 106,59 | 107,52 | -1,34% | 12.930,00 |
| 10.03.2025 | 109,20 | 110,89 | 108,21 | 108,98 | -0,27% | 7.981,00 |
| 07.03.2025 | 109,87 | 110,49 | 108,47 | 109,27 | -0,83% | 880,00 |
| 06.03.2025 | 109,34 | 110,37 | 108,21 | 110,18 | 0,67% | 675,00 |
| 05.03.2025 | 109,38 | 109,85 | 108,36 | 109,45 | 0,81% | 3.929,00 |
| 04.03.2025 | 107,42 | 109,62 | 106,40 | 108,57 | 0,85% | 4.683,00 |
| 03.03.2025 | 104,24 | 108,21 | 103,48 | 107,66 | 2,68% | 2.138,00 |
| 28.02.2025 | 104,08 | 105,00 | 103,19 | 104,85 | 0,86% | 4.995,00 |
| 27.02.2025 | 104,58 | 104,96 | 103,65 | 103,96 | -0,37% | 4.775,00 |
| 26.02.2025 | 104,59 | 104,88 | 103,61 | 104,35 | 0,41% | 6.794,00 |
| 25.02.2025 | 103,16 | 104,40 | 102,85 | 103,92 | 1,06% | 2.157,00 |
| 24.02.2025 | 104,60 | 105,06 | 102,71 | 102,83 | -1,27% | 3.294,00 |
| 21.02.2025 | 103,02 | 104,30 | 102,32 | 104,15 | 0,94% | 3.400,00 |
| 20.02.2025 | 102,31 | 103,58 | 102,25 | 103,18 | 0,49% | 3.072,00 |
| 19.02.2025 | 103,51 | 104,48 | 102,59 | 102,68 | -0,86% | 1.331,00 |
| 18.02.2025 | 104,07 | 104,25 | 102,97 | 103,57 | -0,57% | 2.265,00 |
| 17.02.2025 | 103,90 | 104,24 | 103,03 | 104,16 | -0,11% | 2.772,00 |
| 14.02.2025 | 103,00 | 104,94 | 102,97 | 104,27 | 1,36% | 10.736,00 |
| 13.02.2025 | 103,51 | 105,58 | 102,67 | 102,87 | -1,54% | 4.879,00 |
| 12.02.2025 | 104,62 | 105,04 | 103,93 | 104,48 | 0,10% | 2.040,00 |
| 11.02.2025 | 103,19 | 104,65 | 103,03 | 104,38 | 1,02% | 2.963,00 |
| 10.02.2025 | 103,59 | 104,26 | 103,02 | 103,33 | -0,36% | 1.655,00 |
| 07.02.2025 | 103,32 | 103,92 | 101,20 | 103,70 | 0,84% | 4.222,00 |
| 06.02.2025 | 102,56 | 104,44 | 101,97 | 102,84 | 0,23% | 3.550,00 |
| 05.02.2025 | 102,46 | 103,84 | 102,05 | 102,60 | -0,47% | 3.030,00 |
| 04.02.2025 | 104,18 | 104,38 | 102,35 | 103,08 | -0,64% | 2.016,00 |
| 03.02.2025 | 101,90 | 104,79 | 101,54 | 103,74 | -1,00% | 4.195,00 |
| 31.01.2025 | 103,33 | 104,82 | 103,30 | 104,79 | 1,25% | 5.384,00 |
| 30.01.2025 | 102,47 | 105,00 | 101,71 | 103,50 | 2,83% | 2.934,00 |
| 29.01.2025 | 103,09 | 103,09 | 100,49 | 100,65 | -1,57% | 6.600,00 |
| 28.01.2025 | 100,44 | 103,26 | 100,40 | 102,26 | 0,98% | 3.470,00 |
| 27.01.2025 | 99,06 | 102,47 | 98,84 | 101,27 | 1,16% | 3.573,00 |
| 24.01.2025 | 99,88 | 100,88 | 99,45 | 100,11 | 0,30% | 3.993,00 |
| 23.01.2025 | 98,39 | 100,86 | 98,39 | 99,81 | 1,57% | 7.224,00 |
| 22.01.2025 | 99,10 | 99,60 | 97,94 | 98,27 | -0,79% | 472,00 |
| 21.01.2025 | 98,37 | 99,59 | 98,25 | 99,05 | 0,20% | 2.185,00 |
| 20.01.2025 | 98,18 | 99,54 | 97,71 | 98,85 | 0,65% | 3.600,00 |
| 17.01.2025 | 98,46 | 100,12 | 97,88 | 98,21 | -0,20% | 1.885,00 |
| 16.01.2025 | 96,64 | 98,89 | 95,31 | 98,41 | 2,37% | 2.700,00 |
| 15.01.2025 | 94,04 | 96,38 | 93,59 | 96,13 | 2,27% | 3.275,00 |
| 14.01.2025 | 95,12 | 95,64 | 93,02 | 94,00 | -0,98% | 6.500,00 |
| 13.01.2025 | 94,91 | 95,32 | 94,19 | 94,93 | 0,12% | 3.376,00 |
| 10.01.2025 | 96,41 | 96,42 | 94,65 | 94,82 | -1,54% | 1.300,00 |
| 09.01.2025 | 95,16 | 96,72 | 94,82 | 96,31 | 0,96% | 5.345,00 |
| 08.01.2025 | 96,84 | 96,85 | 94,29 | 95,39 | -1,14% | 6.200,00 |
| 07.01.2025 | 94,26 | 96,78 | 94,13 | 96,49 | 2,26% | 360,00 |
| 06.01.2025 | 93,58 | 95,13 | 92,89 | 94,36 | 1,19% | 4.607,00 |
| 03.01.2025 | 94,05 | 94,40 | 92,84 | 93,25 | -0,66% | 92,00 |
| 02.01.2025 | 93,98 | 94,47 | 92,81 | 93,87 | 0,32% | 4.430,00 |
| 30.12.2024 | 93,13 | 93,82 | 93,00 | 93,57 | 0,37% | 518,00 |
| 27.12.2024 | 91,25 | 94,02 | 90,82 | 93,23 | 0,36% | 105,00 |
| 23.12.2024 | 91,18 | 92,99 | 90,44 | 92,89 | 1,92% | 3.555,00 |
| 20.12.2024 | 91,18 | 91,76 | 89,95 | 91,14 | -0,48% | 6.320,00 |
| 19.12.2024 | 90,99 | 91,89 | 90,62 | 91,58 | 0,71% | 1.604,00 |
| 18.12.2024 | 92,95 | 93,29 | 90,94 | 90,94 | -2,48% | 1.350,00 |
| 17.12.2024 | 87,70 | 94,36 | 87,60 | 93,25 | 6,26% | 3.315,00 |
| 16.12.2024 | 89,58 | 89,95 | 87,76 | 87,76 | -2,29% | 4.083,00 |
| 13.12.2024 | 90,00 | 90,68 | 89,05 | 89,82 | -0,14% | 8.219,00 |
| 12.12.2024 | 91,36 | 91,59 | 89,69 | 89,95 | -1,76% | 4.023,00 |
| 11.12.2024 | 91,77 | 92,05 | 90,96 | 91,56 | -0,21% | - |
| 10.12.2024 | 91,25 | 92,38 | 91,03 | 91,75 | 0,37% | 2.714,00 |
| 09.12.2024 | 92,16 | 92,38 | 91,30 | 91,41 | -0,66% | 1.887,00 |
| 06.12.2024 | 91,84 | 92,61 | 91,47 | 92,02 | -0,36% | 2.561,00 |
| 05.12.2024 | 91,05 | 96,82 | 90,78 | 92,35 | 1,08% | 4.345,00 |
| 04.12.2024 | 91,60 | 91,73 | 90,68 | 91,36 | -0,41% | 6.245,00 |
| 03.12.2024 | 91,60 | 92,29 | 91,30 | 91,74 | 0,10% | 3.935,00 |
| 02.12.2024 | 91,54 | 95,30 | 90,99 | 91,65 | -0,47% | 3.360,00 |
| 29.11.2024 | 91,50 | 93,03 | 91,30 | 92,08 | 0,41% | 4.860,00 |
| 28.11.2024 | 93,08 | 93,75 | 91,63 | 91,70 | -0,75% | 4.560,00 |
| 27.11.2024 | 92,14 | 92,85 | 91,36 | 92,39 | 0,22% | 549,00 |
| 26.11.2024 | 92,46 | 92,79 | 91,62 | 92,19 | -0,67% | 96,00 |
| 25.11.2024 | 92,84 | 93,40 | 91,79 | 92,82 | 0,23% | 4.115,00 |