81,930€
2,40%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 79,99 | 82,19 | 77,90 | 81,87 | 2,32% | 4.449,00 |
| 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 |
| 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 |