91,790€
0,74%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 91,18 | 92,28 | 90,44 | 91,79 | 0,71% | 2.004,00 |
| 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 |
| 22.11.2024 | 91,47 | 93,41 | 91,47 | 92,60 | 0,98% | 7.170,00 |
| 21.11.2024 | 90,47 | 91,77 | 90,07 | 91,70 | 1,52% | 431,00 |
| 20.11.2024 | 91,26 | 91,75 | 90,13 | 90,33 | -0,34% | 990,00 |
| 19.11.2024 | 91,69 | 92,34 | 90,40 | 90,64 | -0,86% | 1.400,00 |
| 18.11.2024 | 91,57 | 91,76 | 90,81 | 91,42 | 0,06% | 5.457,00 |
| 15.11.2024 | 90,66 | 94,07 | 90,18 | 91,37 | 0,45% | 1.179,00 |
| 14.11.2024 | 93,73 | 95,30 | 90,11 | 90,96 | -3,01% | 2.242,00 |
| 13.11.2024 | 93,71 | 94,82 | 93,00 | 93,78 | -0,69% | 1.990,00 |
| 12.11.2024 | 94,41 | 95,33 | 93,47 | 94,43 | -0,71% | 475,00 |
| 11.11.2024 | 96,17 | 97,36 | 95,01 | 95,11 | -0,88% | 2.420,00 |
| 08.11.2024 | 95,71 | 96,41 | 95,41 | 95,95 | 0,19% | 2.100,00 |
| 07.11.2024 | 95,57 | 96,80 | 94,15 | 95,77 | 0,35% | 3.794,00 |
| 06.11.2024 | 96,21 | 98,14 | 94,94 | 95,44 | -0,86% | - |
| 05.11.2024 | 97,86 | 98,28 | 95,08 | 96,27 | -1,24% | 110,00 |
| 04.11.2024 | 98,69 | 99,43 | 96,59 | 97,47 | -1,12% | 675,00 |
| 01.11.2024 | 96,79 | 99,00 | 96,79 | 98,57 | 1,05% | 620,00 |
| 31.10.2024 | 97,99 | 99,25 | 96,65 | 97,55 | -0,95% | 2.345,00 |
| 30.10.2024 | 99,70 | 99,87 | 98,46 | 98,49 | -1,65% | 5.490,00 |
| 29.10.2024 | 100,79 | 101,90 | 99,25 | 100,14 | -0,52% | 4.360,00 |
| 28.10.2024 | 100,60 | 101,47 | 99,21 | 100,66 | 0,46% | 2.800,00 |
| 25.10.2024 | 100,30 | 102,50 | 98,48 | 100,20 | 3,95% | 2.505,00 |
| 24.10.2024 | 98,35 | 98,91 | 93,35 | 96,39 | -1,93% | 3.325,00 |
| 23.10.2024 | 99,04 | 99,24 | 98,10 | 98,29 | -0,79% | - |
| 22.10.2024 | 99,67 | 99,87 | 97,48 | 99,07 | -0,50% | 3.035,00 |
| 21.10.2024 | 100,73 | 100,82 | 98,56 | 99,57 | -1,13% | 135,00 |
| 18.10.2024 | 101,20 | 101,43 | 99,30 | 100,71 | -0,73% | 4.843,00 |
| 17.10.2024 | 100,66 | 101,51 | 99,90 | 101,45 | 1,11% | 6.843,00 |
| 16.10.2024 | 100,04 | 101,48 | 98,63 | 100,34 | 0,31% | 1.775,00 |
| 15.10.2024 | 100,68 | 101,70 | 98,76 | 100,03 | -0,77% | 3.878,00 |
| 14.10.2024 | 100,60 | 101,79 | 100,15 | 100,80 | 0,16% | 3.216,00 |
| 11.10.2024 | 100,50 | 101,04 | 99,92 | 100,64 | 0,63% | - |
| 10.10.2024 | 101,18 | 101,76 | 98,51 | 100,01 | -0,59% | 2.535,00 |
| 09.10.2024 | 100,33 | 102,14 | 99,63 | 100,60 | 0,54% | 1.880,00 |
| 08.10.2024 | 99,07 | 101,42 | 98,76 | 100,06 | 0,45% | - |
| 07.10.2024 | 101,15 | 101,47 | 98,64 | 99,62 | -1,27% | 3.648,00 |
| 04.10.2024 | 100,21 | 102,14 | 99,66 | 100,90 | 0,73% | 3.324,00 |
| 03.10.2024 | 101,38 | 102,06 | 99,88 | 100,17 | -1,66% | 3.389,00 |
| 02.10.2024 | 103,66 | 103,98 | 101,37 | 101,86 | -1,69% | 1.970,00 |
| 01.10.2024 | 103,57 | 104,48 | 102,60 | 103,61 | 0,06% | 3.451,00 |
| 30.09.2024 | 101,83 | 103,88 | 101,29 | 103,55 | 0,17% | 2.292,00 |
| 27.09.2024 | 102,01 | 103,70 | 101,48 | 103,37 | 1,15% | 1.670,00 |
| 26.09.2024 | 102,15 | 102,84 | 100,85 | 102,19 | 0,69% | 3.854,00 |
| 25.09.2024 | 103,17 | 103,70 | 101,20 | 101,49 | -1,83% | 3.021,00 |
| 24.09.2024 | 103,62 | 104,15 | 102,50 | 103,38 | -0,19% | 4.934,00 |
| 23.09.2024 | 103,76 | 104,08 | 102,50 | 103,58 | 0,26% | 5.612,00 |
| 20.09.2024 | 104,06 | 105,02 | 102,50 | 103,31 | -1,11% | 2.352,00 |
| 19.09.2024 | 103,29 | 104,51 | 102,91 | 104,47 | 0,95% | 2.426,00 |
| 18.09.2024 | 102,34 | 103,49 | 102,00 | 103,49 | 0,67% | 2.950,00 |
| 17.09.2024 | 103,05 | 104,23 | 101,73 | 102,80 | -0,33% | 4.130,00 |
| 16.09.2024 | 102,89 | 103,76 | 102,45 | 103,14 | 0,17% | 1.720,00 |
| 13.09.2024 | 102,71 | 103,28 | 101,79 | 102,97 | 0,22% | 3.752,00 |
| 12.09.2024 | 104,34 | 104,80 | 102,50 | 102,74 | -1,41% | 2.550,00 |
| 11.09.2024 | 105,18 | 105,98 | 103,00 | 104,21 | -1,03% | 6.768,00 |
| 10.09.2024 | 105,54 | 105,88 | 104,82 | 105,29 | -0,55% | 2.919,00 |
| 09.09.2024 | 105,21 | 106,08 | 103,24 | 105,87 | 1,47% | 5.947,00 |
| 06.09.2024 | 104,39 | 105,74 | 102,90 | 104,34 | -0,42% | 4.843,00 |
| 05.09.2024 | 105,66 | 106,14 | 104,44 | 104,78 | -0,76% | 2.939,00 |
| 04.09.2024 | 103,37 | 105,96 | 102,37 | 105,58 | 1,69% | 540,00 |
| 03.09.2024 | 103,88 | 105,17 | 103,59 | 103,83 | -0,08% | 3.396,00 |
| 02.09.2024 | 101,22 | 105,66 | 101,11 | 103,91 | 2,12% | 4.544,00 |
| 30.08.2024 | 101,84 | 102,18 | 100,64 | 101,75 | 0,23% | 6.113,00 |
| 29.08.2024 | 101,19 | 101,70 | 100,08 | 101,52 | 0,90% | 2.314,00 |
| 28.08.2024 | 100,72 | 101,31 | 99,94 | 100,61 | 0,08% | 1.444,00 |
| 27.08.2024 | 101,00 | 101,18 | 99,99 | 100,53 | -0,38% | 3.153,00 |
| 26.08.2024 | 99,96 | 101,22 | 99,79 | 100,91 | 0,46% | 4.085,00 |
| 23.08.2024 | 99,12 | 100,53 | 99,00 | 100,45 | 1,48% | 2.546,00 |
| 22.08.2024 | 98,71 | 99,52 | 98,67 | 98,99 | 0,12% | 4.518,00 |
| 21.08.2024 | 98,47 | 99,23 | 96,65 | 98,87 | 0,44% | 6.562,00 |
| 20.08.2024 | 98,48 | 98,91 | 96,12 | 98,43 | -0,07% | 4.319,00 |
| 19.08.2024 | 98,16 | 98,83 | 96,15 | 98,50 | 0,58% | 3.390,00 |
| 16.08.2024 | 98,29 | 98,70 | 96,33 | 97,94 | -0,21% | 5.863,00 |
| 15.08.2024 | 97,29 | 98,21 | 96,09 | 98,15 | 1,10% | 3.220,00 |
| 14.08.2024 | 97,73 | 97,95 | 95,87 | 97,08 | -0,50% | 2.800,00 |
| 13.08.2024 | 95,76 | 97,57 | 95,58 | 97,57 | 2,25% | 5.470,00 |
| 12.08.2024 | 95,93 | 96,38 | 95,26 | 95,42 | -0,46% | 2.790,00 |
| 09.08.2024 | 95,26 | 96,48 | 94,97 | 95,87 | 0,26% | 4.290,00 |
| 08.08.2024 | 94,95 | 96,11 | 94,32 | 95,62 | 0,99% | 1.000,00 |
| 07.08.2024 | 94,00 | 95,25 | 93,15 | 94,68 | 1,50% | 3.900,00 |
| 06.08.2024 | 94,57 | 94,91 | 92,00 | 93,28 | -0,76% | 2.194,00 |