Börse:
82,080€
0,81%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
82,000€
Ask:
82,160€
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 81,23 | 81,62 | 80,77 | 81,39 | -0,04% | - |
| 21.01.2021 | 82,63 | 82,92 | 81,31 | 81,42 | -1,13% | 2.246.509,00 |
| 20.01.2021 | 82,80 | 82,96 | 82,13 | 82,35 | -1,06% | 2.583.359,00 |
| 19.01.2021 | 83,00 | 83,93 | 82,25 | 83,23 | 1,96% | 2.819.010,00 |
| 18.01.2021 | 81,47 | 81,64 | 81,02 | 81,63 | 0,12% | 1.310.378,00 |
| 15.01.2021 | 80,66 | 82,23 | 80,29 | 81,53 | 0,69% | 3.084.150,00 |
| 14.01.2021 | 79,04 | 81,27 | 78,97 | 80,97 | 2,45% | 2.414.115,00 |
| 13.01.2021 | 79,00 | 79,51 | 78,81 | 79,03 | -0,20% | 2.185.996,00 |
| 12.01.2021 | 79,23 | 79,68 | 79,03 | 79,19 | -0,06% | 1.537.729,00 |
| 11.01.2021 | 78,60 | 79,88 | 78,50 | 79,24 | 0,57% | 2.075.804,00 |
| 08.01.2021 | 78,13 | 78,79 | 77,79 | 78,79 | 1,38% | 2.428.467,00 |
| 07.01.2021 | 78,11 | 78,56 | 77,72 | 77,72 | -1,01% | 3.029.886,00 |
| 06.01.2021 | 79,01 | 79,60 | 78,04 | 78,51 | -0,61% | 2.715.058,00 |
| 05.01.2021 | 79,17 | 79,61 | 78,51 | 78,99 | -0,01% | 1.541.681,00 |
| 04.01.2021 | 79,61 | 80,01 | 78,86 | 79,00 | 0,38% | 1.708.408,00 |
| 31.12.2020 | 78,61 | 79,30 | 78,35 | 78,70 | -0,20% | 638.384,00 |
| 30.12.2020 | 79,29 | 79,40 | 78,65 | 78,86 | -0,45% | 1.040.945,00 |
| 29.12.2020 | 78,93 | 79,29 | 78,57 | 79,22 | 0,71% | 1.178.802,00 |
| 28.12.2020 | 78,81 | 79,48 | 78,52 | 78,66 | 0,41% | 876.765,00 |
| 24.12.2020 | 78,50 | 78,95 | 78,32 | 78,34 | 0,04% | 416.430,00 |
| 23.12.2020 | 78,89 | 78,92 | 78,04 | 78,31 | -0,82% | 1.313.948,00 |
| 22.12.2020 | 77,34 | 79,03 | 77,16 | 78,96 | 2,28% | 2.782.471,00 |
| 21.12.2020 | 78,44 | 78,82 | 76,88 | 77,20 | -2,29% | 3.306.195,00 |
| 18.12.2020 | 77,97 | 79,73 | 77,84 | 79,01 | 1,29% | 6.116.535,00 |
| 17.12.2020 | 77,51 | 78,89 | 77,38 | 78,00 | 0,46% | 2.949.239,00 |
| 16.12.2020 | 76,56 | 77,85 | 76,31 | 77,64 | 1,85% | 2.722.119,00 |
| 15.12.2020 | 77,60 | 78,00 | 75,77 | 76,23 | -2,08% | 3.270.726,00 |
| 14.12.2020 | 79,08 | 79,37 | 77,85 | 77,85 | -0,85% | 3.010.148,00 |
| 11.12.2020 | 80,23 | 80,64 | 78,52 | 78,52 | -4,00% | 3.928.152,00 |
| 10.12.2020 | 81,81 | 82,59 | 81,36 | 81,79 | 0,33% | 2.264.763,00 |
| 09.12.2020 | 82,38 | 83,23 | 81,45 | 81,52 | -1,04% | 2.218.929,00 |
| 08.12.2020 | 82,00 | 82,59 | 81,16 | 82,38 | -0,53% | 1.906.453,00 |
| 07.12.2020 | 83,65 | 83,78 | 82,28 | 82,82 | -0,93% | 2.113.333,00 |
| 04.12.2020 | 83,00 | 84,25 | 82,97 | 83,60 | 0,69% | 2.213.140,00 |
| 03.12.2020 | 83,90 | 84,50 | 82,50 | 83,03 | -1,20% | 1.945.542,00 |
| 02.12.2020 | 84,00 | 84,39 | 83,53 | 84,04 | -0,07% | 1.876.918,00 |
| 01.12.2020 | 84,47 | 85,04 | 84,02 | 84,10 | -0,72% | 2.099.577,00 |
| 30.11.2020 | 85,42 | 86,09 | 84,71 | 84,71 | -0,59% | 4.601.267,00 |
| 27.11.2020 | 85,46 | 85,90 | 85,20 | 85,21 | -0,19% | 2.252.811,00 |
| 26.11.2020 | 84,67 | 85,91 | 84,61 | 85,37 | 1,37% | 1.441.766,00 |
| 25.11.2020 | 84,31 | 85,51 | 84,03 | 84,22 | 0,01% | 2.515.815,00 |
| 24.11.2020 | 84,43 | 84,64 | 83,40 | 84,21 | 0,14% | 2.422.873,00 |
| 23.11.2020 | 86,02 | 86,08 | 84,09 | 84,09 | -2,05% | 1.796.901,00 |
| 20.11.2020 | 84,90 | 86,86 | 84,89 | 85,85 | 0,25% | 2.882.348,00 |
| 19.11.2020 | 85,10 | 86,14 | 85,10 | 85,64 | -0,52% | 2.231.095,00 |
| 18.11.2020 | 84,88 | 86,51 | 84,83 | 86,09 | 1,50% | 2.018.563,00 |
| 17.11.2020 | 85,45 | 86,08 | 84,36 | 84,82 | -0,83% | 1.946.974,00 |
| 16.11.2020 | 86,19 | 87,07 | 85,53 | 85,53 | -0,31% | 2.443.638,00 |
| 13.11.2020 | 86,76 | 86,88 | 85,76 | 85,80 | -0,60% | 2.116.733,00 |
| 12.11.2020 | 87,08 | 87,33 | 85,04 | 86,32 | -1,09% | 2.554.250,00 |
| 11.11.2020 | 84,79 | 87,56 | 84,79 | 87,27 | 3,05% | 2.186.329,00 |
| 10.11.2020 | 83,76 | 85,41 | 83,71 | 84,69 | -0,28% | 3.764.448,00 |
| 09.11.2020 | 83,90 | 85,85 | 83,05 | 84,93 | 1,93% | 4.245.967,00 |
| 06.11.2020 | 84,72 | 85,22 | 83,00 | 83,32 | -2,74% | 2.757.568,00 |
| 05.11.2020 | 87,37 | 87,48 | 85,17 | 85,67 | -1,31% | 2.589.773,00 |
| 04.11.2020 | 82,85 | 86,91 | 82,35 | 86,81 | 6,31% | 4.056.599,00 |
| 03.11.2020 | 79,98 | 81,66 | 79,55 | 81,66 | 2,87% | 2.222.419,00 |
| 02.11.2020 | 78,25 | 80,00 | 77,83 | 79,38 | 2,60% | 2.411.957,00 |
| 30.10.2020 | 76,96 | 77,91 | 76,70 | 77,37 | -1,10% | 2.775.932,00 |
| 29.10.2020 | 79,75 | 79,80 | 77,08 | 78,23 | -1,02% | 3.005.546,00 |
| 28.10.2020 | 79,16 | 80,35 | 78,45 | 79,04 | -2,42% | 3.400.762,00 |
| 27.10.2020 | 82,75 | 82,99 | 80,86 | 81,00 | -2,20% | 2.330.747,00 |
| 26.10.2020 | 82,30 | 83,88 | 82,15 | 82,82 | -0,14% | 1.686.058,00 |
| 23.10.2020 | 82,38 | 83,92 | 81,99 | 82,94 | 0,24% | 1.224.867,00 |
| 22.10.2020 | 82,86 | 83,27 | 81,66 | 82,74 | -0,74% | 1.888.397,00 |
| 21.10.2020 | 84,50 | 84,51 | 83,36 | 83,36 | -1,49% | 1.868.864,00 |
| 20.10.2020 | 85,68 | 86,02 | 84,61 | 84,62 | -0,96% | 1.473.313,00 |
| 19.10.2020 | 86,44 | 87,56 | 85,44 | 85,44 | -0,69% | 997.632,00 |
| 16.10.2020 | 85,19 | 86,42 | 84,65 | 86,03 | 1,61% | 1.881.846,00 |
| 15.10.2020 | 86,59 | 86,73 | 84,41 | 84,67 | -2,78% | 1.903.341,00 |
| 14.10.2020 | 88,00 | 88,10 | 87,09 | 87,09 | -0,49% | 1.359.150,00 |
| 13.10.2020 | 87,29 | 87,72 | 86,74 | 87,52 | 1,18% | 1.806.667,00 |
| 12.10.2020 | 86,08 | 87,26 | 85,45 | 86,50 | 0,22% | 1.331.281,00 |
| 09.10.2020 | 85,88 | 86,53 | 85,09 | 86,31 | 1,21% | 1.451.404,00 |
| 08.10.2020 | 84,09 | 85,72 | 84,00 | 85,28 | 1,63% | 1.510.432,00 |
| 07.10.2020 | 85,24 | 85,33 | 83,66 | 83,91 | -1,13% | 1.564.502,00 |
| 06.10.2020 | 86,43 | 86,43 | 84,78 | 84,87 | -1,91% | 1.788.982,00 |
| 05.10.2020 | 86,48 | 86,62 | 85,51 | 86,52 | 0,51% | 1.359.170,00 |
| 02.10.2020 | 84,71 | 86,08 | 84,16 | 86,08 | 0,91% | 1.860.567,00 |
| 01.10.2020 | 86,14 | 86,46 | 85,00 | 85,30 | -0,04% | 1.965.009,00 |
| 30.09.2020 | 85,75 | 86,83 | 85,33 | 85,33 | -0,99% | 2.380.913,00 |
| 29.09.2020 | 87,37 | 87,42 | 86,18 | 86,18 | -1,31% | 1.611.449,00 |
| 28.09.2020 | 87,68 | 88,43 | 87,32 | 87,32 | 0,82% | 1.829.790,00 |
| 25.09.2020 | 86,81 | 86,90 | 85,14 | 86,61 | -0,61% | 1.945.628,00 |
| 24.09.2020 | 86,52 | 87,82 | 86,41 | 87,14 | 0,09% | 2.224.213,00 |
| 23.09.2020 | 85,37 | 87,39 | 85,29 | 87,06 | 2,71% | 2.348.617,00 |
| 22.09.2020 | 85,73 | 86,69 | 84,76 | 84,76 | -1,30% | 2.112.426,00 |
| 21.09.2020 | 88,48 | 88,67 | 85,36 | 85,88 | -2,89% | 2.449.512,00 |
| 18.09.2020 | 88,30 | 89,40 | 88,21 | 88,44 | 0,47% | 5.617.919,00 |
| 17.09.2020 | 87,54 | 88,48 | 87,13 | 88,03 | -0,25% | 1.335.244,00 |
| 16.09.2020 | 89,00 | 89,02 | 87,97 | 88,25 | -0,55% | 1.763.142,00 |
| 15.09.2020 | 87,08 | 89,04 | 87,08 | 88,74 | 1,93% | 1.598.787,00 |
| 14.09.2020 | 87,78 | 87,97 | 86,26 | 87,06 | -0,55% | 1.232.115,00 |
| 11.09.2020 | 86,56 | 87,91 | 86,02 | 87,54 | 0,98% | 1.589.832,00 |
| 10.09.2020 | 88,03 | 88,41 | 86,67 | 86,69 | -1,62% | 1.768.561,00 |
| 09.09.2020 | 86,02 | 88,26 | 86,02 | 88,12 | 2,82% | 1.911.140,00 |
| 08.09.2020 | 85,92 | 86,25 | 85,02 | 85,70 | 0,20% | 1.961.281,00 |
| 07.09.2020 | 83,92 | 85,89 | 83,86 | 85,53 | 2,35% | 1.231.482,00 |
| 04.09.2020 | 83,75 | 84,74 | 82,60 | 83,57 | -1,00% | 2.409.199,00 |
| 03.09.2020 | 85,70 | 86,23 | 83,91 | 84,41 | -0,90% | 1.770.785,00 |