75,700€
-0,46%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
Ask:
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 75,52 | 76,32 | 74,73 | 75,58 | -0,62% | 7.066,00 |
| 13.08.2026 | 75,87 | 76,65 | 75,08 | 76,05 | 0,29% | 10.314,00 |
| 12.08.2026 | 75,46 | 75,92 | 74,92 | 75,83 | 0,53% | 42.590,00 |
| 11.08.2026 | 75,98 | 76,32 | 75,13 | 75,43 | -0,70% | 6.450,00 |
| 10.08.2026 | 75,51 | 76,17 | 75,07 | 75,96 | 0,64% | 17.006,00 |
| 07.08.2026 | 74,97 | 75,92 | 73,64 | 75,48 | 0,78% | 5.137,00 |
| 06.08.2026 | 74,89 | 75,40 | 74,14 | 74,89 | 0,46% | 24.944,00 |
| 05.08.2026 | 74,67 | 75,28 | 73,89 | 74,55 | -0,01% | 18.960,00 |
| 04.08.2026 | 75,65 | 75,65 | 73,72 | 74,56 | -0,71% | 18.585,00 |
| 03.08.2026 | 75,75 | 75,90 | 74,06 | 75,09 | -0,19% | 10.873,00 |
| 31.07.2026 | 73,88 | 75,27 | 73,78 | 75,24 | 2,05% | 14.239,00 |
| 30.07.2026 | 79,74 | 80,25 | 72,08 | 73,73 | -6,95% | 65.078,00 |
| 29.07.2026 | 79,13 | 80,21 | 78,89 | 79,23 | 0,05% | 31.475,00 |
| 28.07.2026 | 77,27 | 80,28 | 77,27 | 79,19 | 2,69% | 23.512,00 |
| 27.07.2026 | 76,77 | 78,17 | 76,41 | 77,12 | 1,61% | 15.437,00 |
| 24.07.2026 | 75,28 | 76,86 | 74,09 | 75,89 | -1,18% | 30.664,00 |
| 23.07.2026 | 76,66 | 77,75 | 75,34 | 76,80 | 0,44% | 16.879,00 |
| 22.07.2026 | 77,20 | 78,31 | 76,19 | 76,46 | -1,04% | 2.677,00 |
| 21.07.2026 | 77,64 | 77,69 | 76,24 | 77,26 | -0,53% | 3.948,00 |
| 20.07.2026 | 76,87 | 78,49 | 76,59 | 77,68 | -0,66% | 8.475,00 |
| 17.07.2026 | 76,30 | 78,41 | 76,30 | 78,19 | 1,70% | 40.300,00 |
| 16.07.2026 | 76,13 | 77,11 | 75,75 | 76,88 | 0,89% | 10.247,00 |
| 15.07.2026 | 75,49 | 76,41 | 75,05 | 76,20 | 0,73% | 7.401,00 |
| 14.07.2026 | 76,80 | 76,91 | 75,20 | 75,65 | -2,02% | 18.047,00 |
| 13.07.2026 | 76,21 | 77,48 | 75,70 | 77,21 | 0,95% | 18.110,00 |
| 10.07.2026 | 75,95 | 77,11 | 75,74 | 76,49 | -0,32% | 9.799,00 |
| 09.07.2026 | 75,14 | 77,18 | 74,70 | 76,73 | 2,31% | 33.251,00 |
| 08.07.2026 | 75,25 | 75,86 | 74,61 | 75,00 | -0,36% | 4.482,00 |
| 07.07.2026 | 74,12 | 76,04 | 74,11 | 75,27 | 0,83% | 14.265,00 |
| 06.07.2026 | 76,03 | 77,11 | 74,42 | 74,65 | -1,60% | 25.555,00 |
| 03.07.2026 | 75,94 | 75,99 | 74,84 | 75,86 | -0,05% | 10.510,00 |
| 02.07.2026 | 73,75 | 75,93 | 73,31 | 75,90 | 2,80% | 14.362,00 |
| 01.07.2026 | 74,49 | 75,36 | 72,76 | 73,83 | -0,99% | 38.860,00 |
| 30.06.2026 | 75,40 | 76,14 | 74,41 | 74,57 | -2,36% | 17.106,00 |
| 29.06.2026 | 75,45 | 76,44 | 74,73 | 76,37 | 1,27% | 9.600,00 |
| 26.06.2026 | 73,45 | 75,42 | 73,45 | 75,42 | 2,00% | 17.797,00 |
| 25.06.2026 | 73,71 | 74,00 | 72,58 | 73,94 | 0,89% | 9.286,00 |
| 24.06.2026 | 73,72 | 74,38 | 73,15 | 73,29 | -0,70% | 10.947,00 |
| 23.06.2026 | 72,42 | 74,58 | 72,06 | 73,81 | 1,16% | 27.364,00 |
| 22.06.2026 | 74,65 | 74,77 | 71,24 | 72,96 | -1,56% | 33.408,00 |
| 19.06.2026 | 73,70 | 75,40 | 71,86 | 74,12 | 0,33% | 16.561,00 |
| 18.06.2026 | 75,10 | 75,44 | 72,96 | 73,87 | -1,07% | 22.032,00 |
| 17.06.2026 | 76,09 | 76,25 | 74,23 | 74,67 | -1,58% | 10.008,00 |
| 16.06.2026 | 76,09 | 76,30 | 75,05 | 75,87 | -0,01% | 12.704,00 |
| 15.06.2026 | 77,57 | 77,71 | 75,34 | 75,88 | -1,33% | 40.266,00 |
| 12.06.2026 | 76,15 | 77,08 | 75,58 | 76,91 | 0,64% | 17.202,00 |
| 11.06.2026 | 76,21 | 77,17 | 75,25 | 76,42 | 0,65% | 20.318,00 |
| 10.06.2026 | 76,23 | 77,63 | 74,92 | 75,93 | -1,77% | 9.922,00 |
| 09.06.2026 | 76,39 | 77,55 | 76,04 | 77,29 | 1,54% | 15.670,00 |
| 08.06.2026 | 77,36 | 78,02 | 76,09 | 76,12 | -1,81% | 7.233,00 |
| 05.06.2026 | 76,64 | 78,44 | 76,64 | 77,52 | 1,11% | 21.770,00 |
| 04.06.2026 | 73,75 | 76,76 | 73,24 | 76,67 | 4,15% | 35.111,00 |
| 03.06.2026 | 73,57 | 74,17 | 72,92 | 73,62 | -0,34% | 14.806,00 |
| 02.06.2026 | 74,34 | 74,55 | 72,71 | 73,87 | -0,51% | 5.396,00 |
| 01.06.2026 | 75,15 | 75,36 | 74,01 | 74,24 | -0,80% | 3.222,00 |
| 29.05.2026 | 76,45 | 76,94 | 74,81 | 74,84 | -1,69% | 20.698,00 |
| 28.05.2026 | 77,08 | 77,16 | 75,55 | 76,13 | -1,14% | 7.096,00 |
| 27.05.2026 | 76,39 | 77,37 | 76,24 | 77,01 | 1,14% | 8.316,00 |
| 26.05.2026 | 77,72 | 77,86 | 76,01 | 76,14 | -2,05% | 15.063,00 |
| 25.05.2026 | 77,09 | 77,83 | 76,33 | 77,73 | 1,87% | 898,00 |
| 22.05.2026 | 77,55 | 78,03 | 76,25 | 76,31 | -1,38% | 3.296,00 |
| 21.05.2026 | 76,86 | 77,85 | 76,77 | 77,38 | 1,06% | 5.272,00 |
| 20.05.2026 | 74,92 | 77,41 | 74,83 | 76,56 | 1,94% | 3.870,00 |
| 19.05.2026 | 74,73 | 75,45 | 74,32 | 75,10 | 0,20% | 3.713,00 |
| 18.05.2026 | 73,85 | 75,03 | 72,67 | 74,95 | 1,63% | 3.852,00 |
| 15.05.2026 | 73,30 | 74,41 | 72,92 | 73,75 | 0,04% | 2.298,00 |
| 14.05.2026 | 73,12 | 73,84 | 72,72 | 73,72 | 0,74% | 2.610,00 |
| 13.05.2026 | 73,83 | 74,01 | 72,54 | 73,18 | -0,36% | 1.703,00 |
| 12.05.2026 | 73,49 | 73,86 | 71,79 | 73,44 | 0,82% | 2.315,00 |
| 11.05.2026 | 73,56 | 74,06 | 72,75 | 72,84 | -1,15% | 1.039,00 |
| 08.05.2026 | 74,12 | 74,26 | 72,75 | 73,69 | -0,34% | 4.640,00 |
| 07.05.2026 | 75,24 | 75,24 | 73,32 | 73,94 | -1,41% | 8.531,00 |
| 06.05.2026 | 75,02 | 75,30 | 73,74 | 75,00 | 0,47% | 13.462,00 |
| 05.05.2026 | 74,78 | 75,15 | 73,72 | 74,65 | -4,56% | 8.401,00 |
| 04.05.2026 | 80,15 | 80,18 | 77,70 | 78,22 | -2,21% | 3.285,00 |
| 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 |