84,600€
0,86%
Echtzeit-Aktienkurs SANOFI SA INHABER EO 2
Bid:
Ask:
Aktienkurse zur SANOFI SA INHABER EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 83,89 | 85,35 | 83,61 | 85,14 | 2,20% | 10.630,00 |
| 22.07.2025 | 82,38 | 83,36 | 81,82 | 83,30 | 1,18% | 4.726,00 |
| 21.07.2025 | 83,49 | 83,71 | 82,14 | 82,33 | -0,84% | 7.382,00 |
| 18.07.2025 | 84,40 | 84,59 | 82,98 | 83,03 | -1,65% | 8.830,00 |
| 17.07.2025 | 84,18 | 84,42 | 82,99 | 84,42 | 0,74% | 7.469,00 |
| 16.07.2025 | 83,55 | 84,07 | 83,01 | 83,80 | 0,42% | 5.528,00 |
| 15.07.2025 | 84,08 | 84,49 | 82,49 | 83,45 | -0,38% | 1.852,00 |
| 14.07.2025 | 83,28 | 84,36 | 82,73 | 83,77 | 0,71% | 3.168,00 |
| 11.07.2025 | 83,78 | 84,07 | 82,77 | 83,18 | -1,08% | 1.889,00 |
| 10.07.2025 | 83,42 | 84,36 | 83,41 | 84,08 | 0,66% | 2.975,00 |
| 09.07.2025 | 82,76 | 83,67 | 82,04 | 83,53 | 0,77% | 3.792,00 |
| 08.07.2025 | 82,96 | 83,49 | 81,72 | 82,90 | 0,44% | 4.986,00 |
| 07.07.2025 | 83,77 | 83,94 | 81,94 | 82,54 | -1,07% | 6.430,00 |
| 04.07.2025 | 82,64 | 83,81 | 82,03 | 83,43 | 0,94% | 5.557,00 |
| 03.07.2025 | 83,80 | 84,05 | 82,03 | 82,65 | -1,30% | 6.363,00 |
| 02.07.2025 | 83,79 | 84,06 | 83,02 | 83,74 | 0,11% | 5.685,00 |
| 01.07.2025 | 82,63 | 83,98 | 81,50 | 83,64 | 1,38% | 7.990,00 |
| 30.06.2025 | 83,17 | 83,40 | 81,58 | 82,50 | 0,27% | 4.428,00 |
| 27.06.2025 | 82,94 | 83,44 | 82,18 | 82,28 | -0,51% | 4.853,00 |
| 26.06.2025 | 82,85 | 83,60 | 82,11 | 82,70 | -0,04% | 5.280,00 |
| 25.06.2025 | 84,13 | 84,64 | 81,80 | 82,73 | -1,59% | 7.312,00 |
| 24.06.2025 | 83,76 | 84,83 | 83,62 | 84,06 | 0,24% | 6.428,00 |
| 23.06.2025 | 84,69 | 85,37 | 82,88 | 83,86 | 0,11% | 6.188,00 |
| 20.06.2025 | 83,16 | 84,14 | 82,82 | 83,77 | 0,78% | 9.475,00 |
| 19.06.2025 | 82,66 | 83,16 | 82,30 | 83,12 | 0,31% | 5.275,00 |
| 18.06.2025 | 84,66 | 85,22 | 82,62 | 82,86 | -1,80% | 5.112,00 |
| 17.06.2025 | 86,04 | 86,05 | 83,27 | 84,38 | -2,07% | 11.785,00 |
| 16.06.2025 | 86,65 | 86,89 | 85,58 | 86,16 | 0,13% | 4.672,00 |
| 13.06.2025 | 86,32 | 87,45 | 85,62 | 86,05 | -2,08% | 1.780,00 |
| 12.06.2025 | 86,79 | 88,24 | 86,07 | 87,88 | 1,37% | 2.515,00 |
| 11.06.2025 | 87,61 | 87,82 | 86,52 | 86,70 | -1,15% | 4.240,00 |
| 10.06.2025 | 87,59 | 88,28 | 87,03 | 87,70 | 0,07% | 5.631,00 |
| 09.06.2025 | 89,24 | 89,28 | 87,26 | 87,64 | -1,66% | 1.236,00 |
| 06.06.2025 | 87,95 | 89,33 | 87,63 | 89,12 | 1,71% | 5.106,00 |
| 05.06.2025 | 87,35 | 87,90 | 86,71 | 87,62 | 0,82% | 2.804,00 |
| 04.06.2025 | 87,42 | 87,67 | 86,27 | 86,90 | -0,17% | 9.260,00 |
| 03.06.2025 | 86,51 | 87,65 | 85,70 | 87,05 | 0,82% | 6.421,00 |
| 02.06.2025 | 86,82 | 87,79 | 85,56 | 86,34 | -0,72% | 17.076,00 |
| 30.05.2025 | 91,30 | 91,85 | 85,45 | 86,97 | -5,25% | 11.457,00 |
| 29.05.2025 | 93,27 | 93,30 | 91,46 | 91,79 | -0,78% | 14.100,00 |
| 28.05.2025 | 92,60 | 93,88 | 91,68 | 92,52 | -0,43% | 10.144,00 |
| 27.05.2025 | 92,58 | 93,60 | 92,16 | 92,92 | 0,24% | 5.200,00 |
| 26.05.2025 | 94,13 | 94,16 | 92,21 | 92,70 | 0,67% | 12.795,00 |
| 23.05.2025 | 93,39 | 93,72 | 91,10 | 92,08 | -1,40% | 40.195,00 |
| 22.05.2025 | 92,98 | 94,14 | 92,70 | 93,39 | 0,67% | 780,00 |
| 21.05.2025 | 93,44 | 94,07 | 92,65 | 92,77 | -0,86% | 4.216,00 |
| 20.05.2025 | 92,37 | 94,11 | 92,25 | 93,58 | 1,12% | 2.080,00 |
| 19.05.2025 | 92,90 | 93,03 | 91,66 | 92,54 | 0,04% | 2.500,00 |
| 16.05.2025 | 90,12 | 92,61 | 90,08 | 92,50 | 2,61% | 648,00 |
| 15.05.2025 | 88,47 | 90,46 | 88,14 | 90,15 | 1,61% | 2.105,00 |
| 14.05.2025 | 89,81 | 89,97 | 87,55 | 88,72 | -1,22% | 7.385,00 |
| 13.05.2025 | 91,37 | 92,02 | 89,66 | 89,82 | -1,84% | 5.385,00 |
| 12.05.2025 | 88,47 | 91,74 | 87,01 | 91,50 | -0,89% | 4.676,00 |
| 09.05.2025 | 92,36 | 93,33 | 91,91 | 92,32 | 0,23% | 3.318,00 |
| 08.05.2025 | 91,39 | 92,70 | 90,87 | 92,11 | -0,80% | 4.117,00 |
| 07.05.2025 | 94,47 | 94,70 | 91,22 | 92,85 | -1,60% | 2.325,00 |
| 06.05.2025 | 95,92 | 96,78 | 93,94 | 94,35 | -2,20% | 748,00 |
| 05.05.2025 | 98,60 | 98,64 | 95,97 | 96,47 | -1,64% | 1.926,00 |
| 02.05.2025 | 96,70 | 98,43 | 93,53 | 98,08 | 0,79% | 4.300,00 |
| 30.04.2025 | 94,91 | 97,48 | 94,91 | 97,31 | 2,37% | 2.340,00 |
| 29.04.2025 | 93,27 | 95,12 | 92,71 | 95,05 | 1,89% | 3.024,00 |
| 28.04.2025 | 93,15 | 94,52 | 92,09 | 93,29 | 1,18% | 8.463,00 |
| 25.04.2025 | 94,33 | 95,62 | 92,01 | 92,20 | -1,68% | 3.666,00 |
| 24.04.2025 | 95,82 | 96,07 | 91,92 | 93,78 | -0,85% | 9.900,00 |
| 23.04.2025 | 93,26 | 94,61 | 91,40 | 94,58 | 3,66% | 7.569,00 |
| 22.04.2025 | 90,04 | 91,30 | 88,55 | 91,24 | 1,13% | 2.664,00 |
| 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 |