82,850€
0,05%
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 | 82,85 | 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 |
| 06.10.2025 | 86,62 | 86,95 | 84,89 | 85,00 | -1,81% | 9.466,00 |
| 03.10.2025 | 85,27 | 86,97 | 85,06 | 86,57 | 1,74% | 21.278,00 |
| 02.10.2025 | 84,99 | 85,82 | 84,56 | 85,09 | 0,70% | 7.728,00 |
| 01.10.2025 | 79,99 | 85,48 | 77,90 | 84,50 | 5,61% | 14.073,00 |
| 30.09.2025 | 78,21 | 80,13 | 76,34 | 80,01 | 2,34% | 9.049,00 |
| 29.09.2025 | 78,16 | 78,51 | 77,50 | 78,18 | -0,04% | 7.843,00 |
| 26.09.2025 | 77,01 | 78,57 | 76,64 | 78,21 | 0,29% | 6.395,00 |
| 25.09.2025 | 79,34 | 79,72 | 77,40 | 77,98 | -1,87% | 6.916,00 |
| 24.09.2025 | 80,01 | 80,35 | 79,17 | 79,47 | -0,04% | 5.243,00 |
| 23.09.2025 | 80,95 | 80,95 | 79,05 | 79,50 | -0,81% | 4.995,00 |
| 22.09.2025 | 80,63 | 84,97 | 79,86 | 80,15 | -1,18% | 8.408,00 |
| 19.09.2025 | 80,46 | 81,70 | 80,29 | 81,11 | 0,66% | 4.670,00 |
| 18.09.2025 | 79,55 | 80,67 | 79,33 | 80,58 | 1,24% | 4.670,00 |
| 17.09.2025 | 79,37 | 80,84 | 79,06 | 79,59 | 0,61% | 11.772,00 |
| 16.09.2025 | 79,95 | 80,29 | 78,28 | 79,11 | -0,70% | 11.299,00 |
| 15.09.2025 | 80,83 | 81,22 | 79,51 | 79,67 | -1,28% | 2.869,00 |
| 12.09.2025 | 81,31 | 81,41 | 80,42 | 80,70 | -0,87% | 3.128,00 |
| 11.09.2025 | 81,02 | 81,56 | 80,56 | 81,41 | 0,94% | 10.773,00 |
| 10.09.2025 | 81,66 | 83,58 | 79,91 | 80,65 | -0,63% | 6.077,00 |
| 09.09.2025 | 78,99 | 81,33 | 78,95 | 81,16 | 2,09% | 7.375,00 |
| 08.09.2025 | 80,56 | 80,68 | 78,61 | 79,50 | -0,06% | 3.905,00 |
| 05.09.2025 | 79,38 | 79,75 | 77,66 | 79,55 | 1,53% | 12.391,00 |
| 04.09.2025 | 88,17 | 88,17 | 76,73 | 78,35 | -9,18% | 21.230,00 |
| 03.09.2025 | 85,22 | 86,55 | 84,91 | 86,27 | 1,13% | 1.250,00 |
| 02.09.2025 | 85,18 | 85,76 | 84,34 | 85,31 | 1,15% | 2.955,00 |
| 01.09.2025 | 85,48 | 85,90 | 84,34 | 84,34 | -0,35% | 2.046,00 |
| 29.08.2025 | 85,55 | 85,61 | 84,39 | 84,64 | -1,19% | 1.890,00 |
| 28.08.2025 | 86,26 | 86,66 | 85,00 | 85,66 | -0,76% | 2.692,00 |
| 27.08.2025 | 86,78 | 87,17 | 86,09 | 86,32 | -0,24% | 2.800,00 |
| 26.08.2025 | 85,99 | 87,52 | 85,32 | 86,53 | 0,41% | 7.190,00 |
| 25.08.2025 | 87,42 | 87,63 | 86,04 | 86,18 | -1,28% | 2.335,00 |
| 22.08.2025 | 87,37 | 88,44 | 86,80 | 87,29 | -0,06% | 5.276,00 |
| 21.08.2025 | 86,98 | 87,59 | 86,53 | 87,35 | 0,83% | 4.050,00 |
| 20.08.2025 | 86,51 | 87,84 | 86,35 | 86,63 | 0,16% | 7.075,00 |
| 19.08.2025 | 85,45 | 87,03 | 85,41 | 86,49 | 1,40% | 3.566,00 |
| 18.08.2025 | 84,61 | 85,85 | 84,46 | 85,30 | 0,94% | 3.630,00 |
| 15.08.2025 | 84,66 | 85,38 | 84,41 | 84,51 | 0,73% | 8.949,00 |
| 14.08.2025 | 83,48 | 83,95 | 82,79 | 83,90 | 0,77% | 7.361,00 |
| 13.08.2025 | 82,42 | 83,53 | 81,97 | 83,25 | 0,74% | 10.287,00 |
| 12.08.2025 | 81,62 | 82,68 | 81,16 | 82,64 | 1,03% | 5.064,00 |
| 11.08.2025 | 81,41 | 82,23 | 81,02 | 81,80 | 0,93% | 6.898,00 |
| 08.08.2025 | 81,47 | 82,64 | 79,70 | 81,05 | 0,04% | 4.308,00 |
| 07.08.2025 | 79,98 | 81,52 | 78,82 | 81,02 | 1,48% | 5.875,00 |
| 06.08.2025 | 82,63 | 82,69 | 79,66 | 79,84 | -3,05% | 5.913,00 |
| 05.08.2025 | 82,25 | 83,01 | 82,02 | 82,35 | -0,87% | 3.248,00 |
| 04.08.2025 | 81,47 | 83,13 | 79,98 | 83,08 | 2,90% | 4.883,00 |
| 01.08.2025 | 79,39 | 81,69 | 77,16 | 80,74 | 0,68% | 5.669,00 |
| 31.07.2025 | 85,42 | 87,21 | 78,37 | 80,19 | -5,96% | 12.408,00 |
| 30.07.2025 | 86,24 | 86,36 | 84,78 | 85,28 | -0,63% | 4.153,00 |
| 29.07.2025 | 85,90 | 86,28 | 84,87 | 85,82 | 0,21% | 588,00 |
| 28.07.2025 | 86,81 | 87,14 | 85,06 | 85,64 | 0,29% | 5.398,00 |
| 25.07.2025 | 85,85 | 85,96 | 84,57 | 85,39 | -0,05% | 4.452,00 |
| 24.07.2025 | 85,36 | 86,69 | 85,08 | 85,43 | 0,34% | 5.476,00 |