78,215€
-2,10%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.05.2026 | 80,15 | 80,18 | 77,70 | 78,24 | -2,18% | 2.672,00 |
| 30.04.2026 | 78,11 | 80,11 | 77,91 | 79,98 | 2,13% | 25.244,00 |
| 29.04.2026 | 79,33 | 79,51 | 77,76 | 78,31 | -1,13% | 2.448,00 |
| 28.04.2026 | 78,90 | 79,52 | 77,93 | 79,21 | 0,37% | 3.704,00 |
| 27.04.2026 | 80,75 | 80,78 | 78,69 | 78,91 | -2,10% | 1.385,00 |
| 24.04.2026 | 81,95 | 82,38 | 80,09 | 80,60 | -1,45% | 6.753,00 |
| 23.04.2026 | 80,65 | 84,00 | 80,31 | 81,79 | 1,41% | 4.612,00 |
| 22.04.2026 | 81,71 | 81,83 | 80,11 | 80,65 | -0,44% | 4.912,00 |
| 21.04.2026 | 81,86 | 82,30 | 80,36 | 81,00 | -0,92% | 5.630,00 |
| 20.04.2026 | 81,83 | 82,01 | 80,22 | 81,75 | -0,16% | 9.825,00 |
| 17.04.2026 | 81,57 | 82,35 | 81,30 | 81,88 | 0,78% | 6.225,00 |
| 16.04.2026 | 82,05 | 82,11 | 80,59 | 81,25 | -0,45% | 9.250,00 |
| 15.04.2026 | 81,40 | 82,39 | 81,05 | 81,62 | 0,87% | 6.760,00 |
| 14.04.2026 | 80,01 | 81,08 | 79,63 | 80,92 | 0,81% | 9.486,00 |
| 13.04.2026 | 80,55 | 81,89 | 78,83 | 80,27 | -0,18% | 6.590,00 |
| 10.04.2026 | 81,18 | 81,60 | 80,03 | 80,41 | -0,80% | 21.705,00 |
| 09.04.2026 | 80,77 | 81,54 | 79,61 | 81,06 | -0,01% | 2.137,00 |
| 08.04.2026 | 83,10 | 83,70 | 80,28 | 81,07 | 0,43% | 2.601,00 |
| 07.04.2026 | 82,62 | 83,42 | 80,29 | 80,72 | -3,32% | 5.250,00 |
| 02.04.2026 | 80,61 | 83,54 | 80,46 | 83,49 | 1,45% | 5.890,00 |
| 01.04.2026 | 83,46 | 83,79 | 81,91 | 82,29 | -1,40% | 9.449,00 |
| 31.03.2026 | 81,65 | 83,50 | 81,02 | 83,46 | 2,73% | 1.889,00 |
| 30.03.2026 | 81,51 | 81,99 | 79,88 | 81,24 | 0,40% | 4.738,00 |
| 27.03.2026 | 81,07 | 83,02 | 80,73 | 80,92 | -0,04% | 2.977,00 |
| 26.03.2026 | 79,53 | 81,73 | 79,14 | 80,95 | 2,16% | 3.260,00 |
| 25.03.2026 | 77,97 | 80,12 | 77,88 | 79,23 | 1,73% | 6.765,00 |
| 24.03.2026 | 77,10 | 78,06 | 76,84 | 77,89 | 0,92% | 5.192,00 |
| 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 |