Börse:
76,735€
1,14%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
76,730€
Ask:
76,740€
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2021 | 75,77 | 76,96 | 75,06 | 76,76 | 1,19% | 1.214,00 |
| 03.03.2021 | 76,41 | 76,64 | 74,93 | 75,85 | -0,45% | 1.947,00 |
| 02.03.2021 | 76,33 | 76,83 | 76,08 | 76,20 | -0,36% | 449,00 |
| 01.03.2021 | 76,36 | 77,75 | 76,24 | 76,47 | 0,24% | 7.147,00 |
| 26.02.2021 | 75,70 | 77,36 | 75,06 | 76,29 | 0,78% | 2.293,00 |
| 25.02.2021 | 77,19 | 77,64 | 75,45 | 75,70 | -1,92% | 1.228,00 |
| 24.02.2021 | 76,69 | 77,54 | 76,22 | 77,18 | 0,54% | 183,00 |
| 23.02.2021 | 77,05 | 77,53 | 75,66 | 76,76 | -0,38% | 1.228,00 |
| 22.02.2021 | 77,67 | 78,14 | 76,30 | 77,05 | -0,68% | 895,00 |
| 19.02.2021 | 77,95 | 78,37 | 76,44 | 77,58 | -0,50% | 4.054,00 |
| 18.02.2021 | 78,86 | 78,86 | 77,88 | 77,97 | -1,17% | 908,00 |
| 17.02.2021 | 78,66 | 79,19 | 78,04 | 78,90 | 0,30% | 765,00 |
| 16.02.2021 | 79,00 | 79,00 | 77,90 | 78,66 | -1,53% | 1.437,00 |
| 15.02.2021 | 78,30 | 79,88 | 77,85 | 79,88 | 1,62% | 1.653,00 |
| 12.02.2021 | 78,73 | 78,83 | 77,14 | 78,61 | -0,54% | 6.626,00 |
| 11.02.2021 | 79,82 | 79,86 | 77,62 | 79,04 | -0,87% | 2.021,00 |
| 10.02.2021 | 80,53 | 81,07 | 79,11 | 79,73 | -0,81% | 713,00 |
| 09.02.2021 | 80,49 | 80,81 | 79,61 | 80,38 | -0,22% | 1.211,00 |
| 08.02.2021 | 80,51 | 81,70 | 80,32 | 80,56 | 0,12% | 1.739,00 |
| 05.02.2021 | 79,45 | 81,39 | 79,45 | 80,47 | 1,89% | 3.098,00 |
| 04.02.2021 | 78,40 | 79,30 | 77,61 | 78,97 | 0,88% | 923,00 |
| 03.02.2021 | 78,70 | 79,55 | 77,55 | 78,28 | -0,52% | 1.855,00 |
| 02.02.2021 | 79,11 | 79,70 | 78,13 | 78,69 | -0,54% | 1.675,00 |
| 01.02.2021 | 78,63 | 79,57 | 77,27 | 79,12 | 1,10% | 2.970,00 |
| 29.01.2021 | 78,80 | 79,30 | 76,92 | 78,26 | -1,09% | 5.109,00 |
| 28.01.2021 | 78,83 | 80,40 | 78,11 | 79,12 | 0,57% | 2.464,00 |
| 27.01.2021 | 81,55 | 84,26 | 78,66 | 78,67 | -3,66% | 807,00 |
| 26.01.2021 | 81,32 | 81,99 | 80,35 | 81,66 | 0,42% | 1.206,00 |
| 25.01.2021 | 81,60 | 82,70 | 80,78 | 81,32 | -0,32% | 667,00 |
| 22.01.2021 | 81,51 | 82,19 | 80,63 | 81,58 | 0,10% | 370,00 |
| 21.01.2021 | 82,37 | 82,93 | 81,04 | 81,50 | -1,07% | 277,00 |
| 20.01.2021 | 83,36 | 83,74 | 81,85 | 82,38 | -1,15% | 564,00 |
| 19.01.2021 | 81,28 | 83,93 | 81,09 | 83,34 | 2,72% | 2.003,00 |
| 18.01.2021 | 81,35 | 81,82 | 81,02 | 81,13 | -0,26% | 1.955,00 |
| 15.01.2021 | 81,12 | 81,92 | 80,58 | 81,34 | 0,09% | 631,00 |
| 14.01.2021 | 79,16 | 81,42 | 79,00 | 81,27 | 2,67% | 1.002,00 |
| 13.01.2021 | 79,78 | 80,33 | 78,82 | 79,16 | -0,80% | 226,00 |
| 12.01.2021 | 79,62 | 80,11 | 79,02 | 79,79 | 0,21% | 1.286,00 |
| 11.01.2021 | 79,04 | 80,51 | 78,83 | 79,63 | 0,34% | 1.531,00 |
| 08.01.2021 | 78,39 | 79,89 | 77,80 | 79,36 | 1,27% | 1.360,00 |
| 07.01.2021 | 78,48 | 78,93 | 77,72 | 78,36 | -0,10% | 2.575,00 |
| 06.01.2021 | 79,39 | 79,66 | 78,05 | 78,44 | -1,11% | 766,00 |
| 05.01.2021 | 79,59 | 79,97 | 78,54 | 79,32 | -0,30% | 525,00 |
| 04.01.2021 | 79,65 | 79,96 | 78,68 | 79,55 | 0,41% | 1.390,00 |
| 30.12.2020 | 79,36 | 79,74 | 78,79 | 79,23 | -0,19% | 1.998,00 |
| 29.12.2020 | 79,58 | 79,68 | 78,57 | 79,38 | 0,25% | 1.649,00 |
| 28.12.2020 | 78,58 | 79,75 | 78,43 | 79,18 | 0,84% | 2.032,00 |
| 23.12.2020 | 78,43 | 79,69 | 78,05 | 78,52 | 0,08% | 944,00 |
| 22.12.2020 | 77,71 | 79,03 | 77,22 | 78,46 | 0,93% | 1.365,00 |
| 21.12.2020 | 78,97 | 80,00 | 76,91 | 77,74 | -1,60% | 2.797,00 |
| 18.12.2020 | 77,95 | 79,74 | 77,77 | 79,00 | 1,35% | 1.024,00 |
| 17.12.2020 | 78,25 | 78,89 | 77,39 | 77,95 | -0,38% | 2.191,00 |
| 16.12.2020 | 76,49 | 78,26 | 76,42 | 78,25 | 2,31% | 1.825,00 |
| 15.12.2020 | 77,61 | 78,26 | 75,78 | 76,49 | -1,35% | 4.685,00 |
| 14.12.2020 | 79,41 | 80,06 | 77,46 | 77,54 | -2,33% | 3.307,00 |
| 11.12.2020 | 80,50 | 81,01 | 78,51 | 79,39 | -3,71% | 4.764,00 |
| 10.12.2020 | 82,41 | 82,60 | 81,41 | 82,44 | 0,01% | 1.278,00 |
| 09.12.2020 | 82,81 | 83,23 | 81,39 | 82,44 | -0,45% | 1.498,00 |
| 08.12.2020 | 83,40 | 83,66 | 81,16 | 82,81 | -0,67% | 3.914,00 |
| 07.12.2020 | 84,37 | 85,00 | 82,29 | 83,37 | -1,19% | 2.764,00 |
| 04.12.2020 | 83,07 | 84,74 | 83,07 | 84,38 | 1,58% | 1.031,00 |
| 03.12.2020 | 84,21 | 85,75 | 82,51 | 83,06 | -1,28% | 886,00 |
| 02.12.2020 | 84,65 | 85,04 | 83,53 | 84,14 | -0,54% | 924,00 |
| 01.12.2020 | 84,78 | 85,04 | 84,02 | 84,59 | 0,29% | 1.243,00 |
| 30.11.2020 | 85,06 | 86,25 | 84,19 | 84,35 | -1,33% | 1.298,00 |
| 27.11.2020 | 85,47 | 85,91 | 85,19 | 85,48 | 0,01% | 593,00 |
| 26.11.2020 | 84,54 | 85,91 | 84,54 | 85,47 | 1,14% | 682,00 |
| 25.11.2020 | 84,10 | 85,52 | 84,05 | 84,51 | 0,52% | 2.127,00 |
| 24.11.2020 | 84,68 | 85,50 | 83,42 | 84,08 | -0,23% | 614,00 |
| 23.11.2020 | 85,70 | 86,60 | 83,81 | 84,27 | -1,04% | 1.116,00 |
| 20.11.2020 | 85,53 | 86,78 | 84,88 | 85,15 | -0,50% | 970,00 |
| 19.11.2020 | 85,88 | 86,16 | 85,26 | 85,58 | -0,31% | 122,00 |
| 18.11.2020 | 85,50 | 86,51 | 84,84 | 85,85 | 0,91% | 174,00 |
| 17.11.2020 | 85,28 | 86,08 | 84,36 | 85,08 | -0,19% | 593,00 |
| 16.11.2020 | 86,79 | 88,28 | 85,08 | 85,24 | -1,80% | 921,00 |
| 13.11.2020 | 86,65 | 86,86 | 85,52 | 86,81 | 0,14% | 1.110,00 |
| 12.11.2020 | 87,54 | 87,54 | 85,05 | 86,68 | -0,98% | 572,00 |
| 11.11.2020 | 85,49 | 87,94 | 84,83 | 87,54 | 2,50% | 1.577,00 |
| 10.11.2020 | 84,25 | 85,69 | 83,77 | 85,41 | 1,46% | 1.141,00 |
| 09.11.2020 | 84,22 | 86,30 | 83,07 | 84,18 | 1,02% | 1.502,00 |
| 06.11.2020 | 84,76 | 85,45 | 82,57 | 83,33 | -1,67% | 1.769,00 |
| 05.11.2020 | 86,74 | 87,10 | 84,70 | 84,74 | -1,75% | 986,00 |
| 04.11.2020 | 81,95 | 87,37 | 81,58 | 86,25 | 4,98% | 1.596,00 |
| 03.11.2020 | 80,42 | 82,15 | 79,55 | 82,15 | 2,60% | 1.204,00 |
| 02.11.2020 | 78,48 | 80,50 | 77,75 | 80,07 | 2,03% | 1.618,00 |
| 30.10.2020 | 78,09 | 78,74 | 77,02 | 78,48 | -0,61% | 797,00 |
| 29.10.2020 | 79,37 | 79,77 | 77,08 | 78,96 | 1,22% | 1.749,00 |
| 28.10.2020 | 80,41 | 80,41 | 78,01 | 78,01 | -2,98% | 1.293,00 |
| 27.10.2020 | 82,35 | 82,98 | 80,03 | 80,41 | -2,36% | 744,00 |
| 26.10.2020 | 82,89 | 83,88 | 82,20 | 82,35 | -1,16% | 623,00 |
| 23.10.2020 | 82,65 | 83,93 | 82,03 | 83,32 | 0,86% | 813,00 |
| 22.10.2020 | 82,93 | 83,46 | 81,67 | 82,61 | -0,87% | 291,00 |
| 21.10.2020 | 84,59 | 84,97 | 83,26 | 83,33 | -1,55% | 966,00 |
| 20.10.2020 | 85,43 | 86,02 | 84,30 | 84,65 | -0,85% | 831,00 |
| 19.10.2020 | 86,12 | 87,22 | 85,11 | 85,37 | -0,82% | 606,00 |
| 16.10.2020 | 85,09 | 86,42 | 84,66 | 86,08 | 1,18% | 720,00 |
| 15.10.2020 | 87,05 | 87,05 | 84,41 | 85,08 | -2,21% | 716,00 |
| 14.10.2020 | 87,82 | 88,11 | 86,81 | 87,00 | -0,93% | 732,00 |
| 13.10.2020 | 86,52 | 88,13 | 86,35 | 87,82 | 1,47% | 523,00 |
| 12.10.2020 | 86,51 | 87,25 | 85,45 | 86,55 | 0,51% | 940,00 |