Börse:
86,710€
0,25%
Echtzeit-Aktienkurs Sanofi S.A.
Bid:
86,640€
Ask:
86,780€
Aktienkurse zur Sanofi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 86,18 | 86,93 | 86,16 | 86,71 | 0,13% | - |
| 13.05.2021 | 85,64 | 86,61 | 85,04 | 86,60 | 0,70% | 1.120.098,00 |
| 12.05.2021 | 85,20 | 86,37 | 85,18 | 86,00 | 1,00% | 2.077.427,00 |
| 11.05.2021 | 86,00 | 86,29 | 84,52 | 85,15 | -1,41% | 1.971.667,00 |
| 10.05.2021 | 85,45 | 86,56 | 85,35 | 86,37 | 1,09% | 1.870.722,00 |
| 07.05.2021 | 84,61 | 85,45 | 84,36 | 85,44 | 1,35% | 1.463.915,00 |
| 06.05.2021 | 84,80 | 85,36 | 83,95 | 84,30 | -0,34% | 1.900.031,00 |
| 05.05.2021 | 83,73 | 84,59 | 83,43 | 84,59 | -2,60% | 2.311.618,00 |
| 04.05.2021 | 86,95 | 87,72 | 86,54 | 86,85 | 0,18% | 2.078.849,00 |
| 03.05.2021 | 87,39 | 87,61 | 85,48 | 86,69 | -0,66% | 1.971.733,00 |
| 30.04.2021 | 87,05 | 88,02 | 87,05 | 87,27 | 0,50% | 2.187.342,00 |
| 29.04.2021 | 88,76 | 88,80 | 86,78 | 86,84 | -0,72% | 2.074.142,00 |
| 28.04.2021 | 87,00 | 87,70 | 85,80 | 87,47 | 2,42% | 2.293.269,00 |
| 27.04.2021 | 86,00 | 86,68 | 85,25 | 85,40 | 0,02% | 1.454.357,00 |
| 26.04.2021 | 85,51 | 86,06 | 85,28 | 85,38 | 0,05% | 1.357.746,00 |
| 23.04.2021 | 86,48 | 86,77 | 85,24 | 85,34 | -1,40% | 1.609.576,00 |
| 22.04.2021 | 86,56 | 86,92 | 86,09 | 86,55 | -0,33% | 1.514.378,00 |
| 21.04.2021 | 86,15 | 87,53 | 86,11 | 86,84 | 0,91% | 1.486.399,00 |
| 20.04.2021 | 86,29 | 86,29 | 85,76 | 86,06 | -0,17% | 2.245.113,00 |
| 19.04.2021 | 85,58 | 86,30 | 85,26 | 86,21 | 1,41% | 1.579.240,00 |
| 16.04.2021 | 84,61 | 85,27 | 84,26 | 85,01 | 0,47% | 2.892.373,00 |
| 15.04.2021 | 84,13 | 85,04 | 83,90 | 84,61 | 0,73% | 2.079.903,00 |
| 14.04.2021 | 84,14 | 84,56 | 83,66 | 84,00 | -0,08% | 1.696.220,00 |
| 13.04.2021 | 84,37 | 84,44 | 83,49 | 84,07 | -0,73% | 2.044.073,00 |
| 12.04.2021 | 85,18 | 85,42 | 84,69 | 84,69 | -0,43% | 1.251.699,00 |
| 09.04.2021 | 84,46 | 85,10 | 84,18 | 85,06 | 0,41% | 1.486.808,00 |
| 08.04.2021 | 84,30 | 84,83 | 84,04 | 84,71 | 0,70% | 1.348.869,00 |
| 07.04.2021 | 84,03 | 84,42 | 83,82 | 84,12 | -0,27% | 1.208.863,00 |
| 06.04.2021 | 84,50 | 84,52 | 83,80 | 84,35 | 0,18% | 1.509.294,00 |
| 01.04.2021 | 84,12 | 84,31 | 83,45 | 84,20 | -0,06% | 1.317.794,00 |
| 31.03.2021 | 83,93 | 84,69 | 83,72 | 84,25 | 0,47% | 2.328.142,00 |
| 30.03.2021 | 84,50 | 84,60 | 83,71 | 83,86 | -0,73% | 1.665.617,00 |
| 29.03.2021 | 83,61 | 84,48 | 83,58 | 84,48 | 1,09% | 1.449.185,00 |
| 26.03.2021 | 83,30 | 83,57 | 82,89 | 83,57 | 0,53% | 1.807.381,00 |
| 25.03.2021 | 81,66 | 83,30 | 81,64 | 83,13 | 1,50% | 1.846.291,00 |
| 24.03.2021 | 82,22 | 82,25 | 81,64 | 81,90 | -0,69% | 1.672.446,00 |
| 23.03.2021 | 82,53 | 83,23 | 82,08 | 82,47 | -0,35% | 1.680.829,00 |
| 22.03.2021 | 83,81 | 83,85 | 82,09 | 82,76 | -1,12% | 1.689.278,00 |
| 19.03.2021 | 82,98 | 83,75 | 81,89 | 83,70 | 1,74% | 6.007.411,00 |
| 18.03.2021 | 82,11 | 82,89 | 81,54 | 82,27 | 0,55% | 1.864.594,00 |
| 17.03.2021 | 83,00 | 83,00 | 81,58 | 81,82 | -1,10% | 1.831.063,00 |
| 16.03.2021 | 81,82 | 82,73 | 81,22 | 82,73 | 1,35% | 2.552.999,00 |
| 15.03.2021 | 80,86 | 81,64 | 80,46 | 81,63 | 2,14% | 2.082.900,00 |
| 12.03.2021 | 80,18 | 80,87 | 79,85 | 79,92 | -0,32% | 1.602.966,00 |
| 11.03.2021 | 80,63 | 80,80 | 79,63 | 80,18 | -0,88% | 1.858.059,00 |
| 10.03.2021 | 79,27 | 80,89 | 78,89 | 80,89 | 1,81% | 2.531.871,00 |
| 09.03.2021 | 79,20 | 80,04 | 78,88 | 79,45 | 1,38% | 2.755.529,00 |
| 08.03.2021 | 77,70 | 78,50 | 76,14 | 78,37 | 1,28% | 2.642.680,00 |
| 05.03.2021 | 76,76 | 77,68 | 76,35 | 77,38 | 0,82% | 2.729.623,00 |
| 04.03.2021 | 75,60 | 76,96 | 75,36 | 76,75 | 1,86% | 2.293.514,00 |
| 03.03.2021 | 76,25 | 76,58 | 74,92 | 75,35 | -1,30% | 2.286.372,00 |
| 02.03.2021 | 75,94 | 76,84 | 75,89 | 76,34 | -0,10% | 1.597.098,00 |
| 01.03.2021 | 76,53 | 77,14 | 76,28 | 76,42 | 0,82% | 1.893.172,00 |
| 26.02.2021 | 75,10 | 77,36 | 75,00 | 75,80 | 0,20% | 2.988.768,00 |
| 25.02.2021 | 76,26 | 76,48 | 75,54 | 75,65 | -1,28% | 2.373.849,00 |
| 24.02.2021 | 76,40 | 77,13 | 76,22 | 76,63 | 0,01% | 2.030.968,00 |
| 23.02.2021 | 76,25 | 76,96 | 75,66 | 76,62 | 0,42% | 2.023.883,00 |
| 22.02.2021 | 76,63 | 76,96 | 76,29 | 76,30 | -0,92% | 1.521.805,00 |
| 19.02.2021 | 77,94 | 78,39 | 76,43 | 77,01 | -1,57% | 2.624.758,00 |
| 18.02.2021 | 78,55 | 78,69 | 77,88 | 78,24 | -0,69% | 1.610.634,00 |
| 17.02.2021 | 78,04 | 79,18 | 77,84 | 78,78 | 0,95% | 2.372.032,00 |
| 16.02.2021 | 78,65 | 78,96 | 77,92 | 78,04 | -0,64% | 1.600.003,00 |
| 15.02.2021 | 78,38 | 78,93 | 77,85 | 78,54 | 0,49% | 1.410.104,00 |
| 12.02.2021 | 77,79 | 78,29 | 77,58 | 78,16 | 0,45% | 1.860.550,00 |
| 11.02.2021 | 79,11 | 79,72 | 77,64 | 77,81 | -2,08% | 3.274.514,00 |
| 10.02.2021 | 81,00 | 81,09 | 79,11 | 79,46 | -1,39% | 2.215.841,00 |
| 09.02.2021 | 80,55 | 80,77 | 79,64 | 80,58 | -0,24% | 1.912.708,00 |
| 08.02.2021 | 80,55 | 81,65 | 80,30 | 80,77 | 0,95% | 2.211.880,00 |
| 05.02.2021 | 81,18 | 81,37 | 79,98 | 80,01 | 1,50% | 3.028.985,00 |
| 04.02.2021 | 77,20 | 79,19 | 77,19 | 78,83 | 1,42% | 2.182.240,00 |
| 03.02.2021 | 78,78 | 79,51 | 77,54 | 77,73 | -1,11% | 2.096.196,00 |
| 02.02.2021 | 78,27 | 79,43 | 78,11 | 78,60 | 0,50% | 2.417.655,00 |
| 01.02.2021 | 77,88 | 78,83 | 77,50 | 78,21 | 1,37% | 1.948.193,00 |
| 29.01.2021 | 78,00 | 78,83 | 77,15 | 77,15 | -2,45% | 3.486.740,00 |
| 28.01.2021 | 78,10 | 79,18 | 78,02 | 79,09 | 0,03% | 2.983.550,00 |
| 27.01.2021 | 81,31 | 81,97 | 79,07 | 79,07 | -2,47% | 3.352.652,00 |
| 26.01.2021 | 81,08 | 81,98 | 80,95 | 81,07 | -0,53% | 2.053.028,00 |
| 25.01.2021 | 82,14 | 82,14 | 80,78 | 81,50 | 0,05% | 1.820.478,00 |
| 22.01.2021 | 81,11 | 81,62 | 80,62 | 81,46 | 0,05% | 2.012.106,00 |
| 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 |