77,490€
0,43%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 77,10 | 77,89 | 76,84 | 77,68 | 0,65% | - |
| 23.03.2026 | 77,04 | 79,13 | 75,65 | 77,18 | 0,44% | 20.550,00 |
| 20.03.2026 | 78,07 | 78,75 | 76,53 | 76,84 | -1,34% | 3.203,00 |
| 19.03.2026 | 75,47 | 78,21 | 75,34 | 77,88 | 3,08% | 3.560,00 |
| 18.03.2026 | 77,45 | 77,60 | 75,33 | 75,55 | -1,86% | 8.624,00 |
| 17.03.2026 | 76,60 | 77,50 | 76,39 | 76,99 | -0,30% | 1.868,00 |
| 16.03.2026 | 77,39 | 77,39 | 76,05 | 77,22 | 0,88% | 1.696,00 |
| 13.03.2026 | 76,34 | 76,93 | 75,80 | 76,55 | 0,45% | 2.438,00 |
| 12.03.2026 | 75,67 | 76,81 | 75,50 | 76,21 | 0,14% | 3.820,00 |
| 11.03.2026 | 76,23 | 76,88 | 75,66 | 76,10 | 0,01% | 5.481,00 |
| 10.03.2026 | 77,13 | 77,44 | 76,09 | 76,09 | -1,07% | 915,00 |
| 09.03.2026 | 76,61 | 76,93 | 75,02 | 76,91 | 0,39% | 2.372,00 |
| 06.03.2026 | 78,51 | 78,51 | 76,16 | 76,61 | -2,01% | 1.839,00 |
| 05.03.2026 | 80,38 | 80,38 | 77,40 | 78,18 | -2,74% | 3.565,00 |
| 04.03.2026 | 79,72 | 80,75 | 79,21 | 80,38 | -0,11% | 1.846,00 |
| 03.03.2026 | 81,17 | 81,33 | 79,66 | 80,47 | -1,29% | 1.231,00 |
| 02.03.2026 | 79,65 | 82,03 | 79,50 | 81,52 | -0,20% | 2.693,00 |
| 27.02.2026 | 80,99 | 82,26 | 80,84 | 81,68 | 0,74% | 682,00 |
| 26.02.2026 | 80,51 | 81,53 | 80,47 | 81,08 | 0,43% | 132,00 |
| 25.02.2026 | 80,52 | 81,04 | 79,98 | 80,73 | 0,35% | 696,00 |
| 24.02.2026 | 80,55 | 81,31 | 80,45 | 80,45 | 0,04% | 306,00 |
| 23.02.2026 | 79,62 | 80,79 | 79,49 | 80,42 | 1,31% | 468,00 |
| 20.02.2026 | 79,50 | 79,92 | 79,06 | 79,38 | -0,29% | 240,00 |
| 19.02.2026 | 78,66 | 79,61 | 78,16 | 79,61 | 1,67% | 3.326,00 |
| 18.02.2026 | 78,81 | 78,81 | 77,88 | 78,30 | -0,65% | 1.988,00 |
| 17.02.2026 | 77,65 | 78,88 | 77,13 | 78,81 | 1,23% | 894,00 |
| 16.02.2026 | 78,81 | 78,81 | 77,41 | 77,85 | -0,27% | 3.020,00 |
| 13.02.2026 | 79,33 | 80,10 | 77,60 | 78,06 | -2,03% | 5.199,00 |
| 12.02.2026 | 82,72 | 83,01 | 77,51 | 79,68 | -3,45% | 3.431,00 |
| 11.02.2026 | 81,99 | 82,72 | 81,33 | 82,53 | 0,63% | 869,00 |
| 10.02.2026 | 80,16 | 82,83 | 80,16 | 82,01 | 1,95% | 1.237,00 |
| 09.02.2026 | 80,83 | 80,91 | 79,91 | 80,44 | 0,16% | 1.795,00 |
| 06.02.2026 | 80,60 | 80,82 | 80,14 | 80,31 | -0,50% | 257,00 |
| 05.02.2026 | 81,78 | 82,01 | 80,32 | 80,71 | -0,63% | 278,00 |
| 04.02.2026 | 80,75 | 82,21 | 80,26 | 81,22 | 0,84% | 295,00 |
| 03.02.2026 | 81,13 | 81,41 | 80,20 | 80,54 | 0,05% | 4.958,00 |
| 02.02.2026 | 79,81 | 81,15 | 77,90 | 80,50 | 1,47% | 2.267,00 |
| 30.01.2026 | 77,24 | 79,41 | 76,95 | 79,33 | 2,37% | 931,00 |
| 29.01.2026 | 77,51 | 80,09 | 76,80 | 77,49 | 0,28% | 2.455,00 |
| 28.01.2026 | 80,15 | 80,15 | 77,27 | 77,27 | -2,67% | 1.087,00 |
| 27.01.2026 | 80,01 | 80,01 | 79,07 | 79,39 | -0,49% | 469,00 |
| 26.01.2026 | 80,11 | 80,21 | 79,50 | 79,78 | -0,30% | 1.170,00 |
| 23.01.2026 | 79,95 | 80,22 | 78,52 | 80,02 | 0,64% | 1.144,00 |
| 22.01.2026 | 79,70 | 80,30 | 78,67 | 79,51 | -0,01% | 1.225,00 |
| 21.01.2026 | 78,82 | 79,91 | 77,92 | 79,52 | 1,03% | 4.481,00 |
| 20.01.2026 | 79,51 | 79,56 | 77,40 | 78,71 | -0,97% | 6.105,00 |
| 19.01.2026 | 80,90 | 80,90 | 78,95 | 79,48 | -1,79% | 8.731,00 |
| 16.01.2026 | 81,38 | 81,45 | 80,47 | 80,93 | -1,47% | 1.687,00 |
| 15.01.2026 | 83,02 | 83,02 | 81,44 | 82,14 | -0,35% | 710,00 |
| 14.01.2026 | 81,09 | 82,75 | 81,07 | 82,43 | 1,29% | 5.226,00 |
| 13.01.2026 | 82,20 | 82,69 | 80,50 | 81,38 | -0,77% | 944,00 |
| 12.01.2026 | 84,98 | 85,21 | 81,90 | 82,01 | -2,95% | 4.760,00 |
| 09.01.2026 | 83,01 | 85,18 | 82,81 | 84,50 | 1,83% | 972,00 |
| 08.01.2026 | 82,50 | 83,48 | 82,23 | 82,98 | 0,62% | 300,00 |
| 07.01.2026 | 82,99 | 83,13 | 81,73 | 82,47 | -0,55% | 2.935,00 |
| 06.01.2026 | 82,00 | 83,05 | 80,83 | 82,93 | 1,75% | 806,00 |
| 05.01.2026 | 83,89 | 84,01 | 80,74 | 81,50 | -1,67% | 2.413,00 |
| 02.01.2026 | 83,10 | 83,30 | 81,93 | 82,88 | -0,26% | 2.028,00 |
| 30.12.2025 | 82,77 | 83,10 | 82,44 | 83,10 | 0,89% | 500,00 |
| 29.12.2025 | 82,52 | 82,63 | 82,02 | 82,37 | 0,27% | 1.117,00 |
| 23.12.2025 | 82,50 | 82,80 | 81,50 | 82,15 | 0,58% | - |
| 22.12.2025 | 82,98 | 83,06 | 81,36 | 81,68 | -1,50% | 323,00 |
| 19.12.2025 | 82,09 | 83,39 | 81,49 | 82,92 | 1,07% | 668,00 |
| 18.12.2025 | 82,37 | 82,92 | 81,69 | 82,04 | -0,24% | 210,00 |
| 17.12.2025 | 81,12 | 82,47 | 80,54 | 82,24 | 1,38% | 150,00 |
| 16.12.2025 | 81,52 | 81,76 | 80,76 | 81,12 | -0,86% | 1.371,00 |
| 15.12.2025 | 83,01 | 83,01 | 78,78 | 81,82 | -1,42% | 2.381,00 |
| 12.12.2025 | 83,52 | 83,78 | 82,94 | 83,00 | -0,63% | 336,00 |
| 11.12.2025 | 82,10 | 83,78 | 82,01 | 83,53 | 0,82% | 207,00 |
| 10.12.2025 | 82,72 | 83,11 | 82,42 | 82,85 | 0,05% | 26,00 |
| 09.12.2025 | 84,01 | 84,12 | 82,54 | 82,81 | -1,13% | 500,00 |
| 08.12.2025 | 85,50 | 85,50 | 83,07 | 83,76 | -2,21% | 794,00 |
| 05.12.2025 | 84,64 | 85,84 | 84,53 | 85,65 | 1,25% | 25,00 |
| 04.12.2025 | 85,73 | 85,74 | 84,39 | 84,59 | -0,72% | 1.546,00 |
| 03.12.2025 | 86,15 | 86,51 | 85,14 | 85,20 | -1,03% | 430,00 |
| 02.12.2025 | 86,28 | 87,16 | 85,72 | 86,09 | -0,23% | 421,00 |
| 01.12.2025 | 86,27 | 86,70 | 85,40 | 86,29 | 0,00% | 137,00 |
| 28.11.2025 | 86,00 | 86,50 | 85,56 | 86,29 | 0,40% | 636,00 |
| 27.11.2025 | 86,16 | 86,34 | 85,68 | 85,95 | -0,51% | 55,00 |
| 26.11.2025 | 87,26 | 87,30 | 85,58 | 86,39 | -0,89% | 135,00 |
| 25.11.2025 | 86,17 | 87,55 | 85,25 | 87,17 | 1,44% | 1.056,00 |
| 24.11.2025 | 86,37 | 86,99 | 85,62 | 85,93 | -0,41% | 1.415,00 |
| 21.11.2025 | 85,28 | 86,40 | 84,26 | 86,28 | 1,40% | 1.084,00 |
| 20.11.2025 | 86,51 | 86,77 | 84,96 | 85,09 | -1,50% | 2.595,00 |
| 19.11.2025 | 87,95 | 88,33 | 85,85 | 86,39 | -1,78% | 1.192,00 |
| 18.11.2025 | 88,37 | 89,33 | 87,19 | 87,96 | -1,49% | 2.636,00 |
| 17.11.2025 | 89,71 | 90,85 | 89,29 | 89,29 | -0,38% | 120,00 |
| 14.11.2025 | 90,02 | 90,12 | 89,34 | 89,63 | -0,02% | 230,00 |
| 13.11.2025 | 89,57 | 90,51 | 89,29 | 89,65 | 0,19% | 480,00 |
| 12.11.2025 | 89,03 | 90,57 | 89,03 | 89,48 | 0,64% | 1.470,00 |
| 11.11.2025 | 87,33 | 89,50 | 86,71 | 88,91 | 1,83% | 374,00 |
| 10.11.2025 | 86,20 | 87,31 | 85,80 | 87,31 | 1,37% | 132,00 |
| 09.11.2025 | 85,34 | 86,13 | 85,12 | 86,13 | 0,57% | 444,00 |
| 07.11.2025 | 85,64 | 85,64 | 85,64 | 85,64 | 0,01% | - |
| 06.11.2025 | 85,26 | 85,79 | 84,96 | 85,63 | 0,25% | - |
| 05.11.2025 | 85,07 | 85,62 | 84,75 | 85,42 | -0,45% | 2.838,00 |
| 04.11.2025 | 86,65 | 86,65 | 84,91 | 85,81 | -1,41% | 609,00 |
| 03.11.2025 | 88,03 | 88,70 | 86,91 | 87,04 | -0,71% | 751,00 |
| 31.10.2025 | 88,52 | 88,52 | 87,22 | 87,66 | -0,81% | 580,00 |
| 30.10.2025 | 87,56 | 88,59 | 87,35 | 88,38 | 0,91% | 180,00 |