Sanofi SA SAN
EURONEXT · Frankreich · Gesundheitstechnologie
€74,17+1,53 (+2,11 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €74,30 | +2,29 % | €74,66 | €75,30 | €72,74 | 1,30M |
| 2026-09-30 | €72,64 | +1,64 % | €71,76 | €72,87 | €71,47 | 3,06M |
| 2026-09-29 | €71,47 | -0,74 % | €72,12 | €72,40 | €71,22 | 2,00M |
| 2026-09-28 | €72,00 | +0,29 % | €72,48 | €72,75 | €71,44 | 1,66M |
| 2026-09-25 | €71,79 | -0,43 % | €71,89 | €72,10 | €70,96 | 1,76M |
| 2026-09-24 | €72,10 | -1,38 % | €73,22 | €73,56 | €72,10 | 2,17M |
| 2026-09-23 | €73,11 | -1,72 % | €74,27 | €74,77 | €72,90 | 1,98M |
| 2026-09-22 | €74,39 | -0,27 % | €74,13 | €74,39 | €73,48 | 2,00M |
| 2026-09-21 | €74,59 | +0,73 % | €74,25 | €74,70 | €73,74 | 1,47M |
| 2026-09-18 | €74,05 | -1,61 % | €74,94 | €75,34 | €74,01 | 5,31M |
| 2026-09-17 | €75,26 | +1,22 % | €74,74 | €75,26 | €74,32 | 1,78M |
| 2026-09-16 | €74,35 | +0,19 % | €73,80 | €74,67 | €73,45 | 2,27M |
| 2026-09-15 | €74,21 | -1,62 % | €74,95 | €75,12 | €73,87 | 1,85M |
| 2026-09-14 | €75,43 | +2,96 % | €74,00 | €75,96 | €73,70 | 2,77M |
| 2026-09-11 | €73,26 | -0,42 % | €73,70 | €74,02 | €73,22 | 1,43M |
| 2026-09-10 | €73,57 | -0,90 % | €74,14 | €74,41 | €73,53 | 1,43M |
| 2026-09-09 | €74,24 | -0,62 % | €73,50 | €74,73 | €73,46 | 1,88M |
| 2026-09-08 | €74,70 | -1,31 % | €75,60 | €75,99 | €74,23 | 1,47M |
| 2026-09-07 | €75,69 | -0,75 % | €76,01 | €76,19 | €75,22 | 910,04K |
| 2026-09-04 | €76,26 | -0,01 % | €76,16 | €76,65 | €75,89 | 1,49M |
| 2026-09-03 | €76,27 | -1,15 % | €77,16 | €77,89 | €76,25 | 1,81M |
| 2026-09-02 | €77,16 | +0,39 % | €77,10 | €78,10 | €76,45 | 1,24M |
| 2026-09-01 | €76,86 | +0,07 % | €76,83 | €78,15 | €76,74 | 1,72M |
| 2026-08-31 | €76,81 | -0,57 % | €77,50 | €77,80 | €76,43 | 2,86M |
| 2026-08-28 | €77,25 | -0,04 % | €77,60 | €77,87 | €76,81 | 1,06M |
| 2026-08-27 | €77,28 | -1,29 % | €78,01 | €78,07 | €76,81 | 1,12M |
| 2026-08-26 | €78,29 | -0,57 % | €79,16 | €79,36 | €78,10 | 1,24M |
| 2026-08-25 | €78,74 | +0,59 % | €78,75 | €78,90 | €78,10 | 1,06M |
| 2026-08-24 | €78,28 | -0,84 % | €78,50 | €78,88 | €77,76 | 1,13M |
| 2026-08-21 | €78,94 | +1,48 % | €77,40 | €79,07 | €77,19 | 1,47M |
| 2026-08-20 | €77,79 | -0,98 % | €78,35 | €78,67 | €77,27 | 1,41M |
| 2026-08-19 | €78,56 | +1,15 % | €77,91 | €78,94 | €77,69 | 1,79M |
| 2026-08-18 | €77,67 | +1,32 % | €77,09 | €78,20 | €76,55 | 1,97M |
| 2026-08-17 | €76,66 | +1,51 % | €75,55 | €76,66 | €75,49 | 1,08M |
| 2026-08-14 | €75,52 | -1,19 % | €76,14 | €76,30 | €74,73 | 1,43M |
| 2026-08-13 | €76,43 | +1,34 % | €75,40 | €76,53 | €75,08 | 1,68M |
| 2026-08-12 | €75,42 | +0,03 % | €75,79 | €75,91 | €74,91 | 1,54M |
| 2026-08-11 | €75,40 | -0,17 % | €75,17 | €76,32 | €75,08 | 1,38M |
| 2026-08-10 | €75,53 | +0,29 % | €75,60 | €75,82 | €75,07 | 1,29M |
| 2026-08-07 | €75,31 | +1,35 % | €74,11 | €75,91 | €73,63 | 1,95M |
| 2026-08-06 | €74,31 | -0,26 % | €74,68 | €75,39 | €74,14 | 2,36M |
| 2026-08-05 | €74,50 | +0,15 % | €74,06 | €75,28 | €73,88 | 1,57M |
| 2026-08-04 | €74,39 | -0,15 % | €74,61 | €74,84 | €73,72 | 1,67M |
| 2026-08-03 | €74,50 | +0,04 % | €74,89 | €75,89 | €74,06 | 2,15M |
| 2026-07-31 | €74,47 | +2,34 % | €74,23 | €75,26 | €74,00 | 3,59M |
| 2026-07-30 | €72,77 | -8,95 % | €78,33 | €79,26 | €72,07 | 7,03M |
| 2026-07-29 | €79,92 | +0,68 % | €79,95 | €80,18 | €78,99 | 2,19M |
| 2026-07-28 | €79,38 | +2,04 % | €78,01 | €80,16 | €77,28 | 1,94M |
| 2026-07-27 | €77,79 | +2,31 % | €76,55 | €78,16 | €76,41 | 1,79M |
| 2026-07-24 | €76,03 | -0,43 % | €76,07 | €76,30 | €74,08 | 2,27M |
| 2026-07-23 | €76,36 | -0,62 % | €76,83 | €76,83 | €75,34 | 2,20M |
| 2026-07-22 | €76,84 | +0,12 % | €76,60 | €78,31 | €76,31 | 2,04M |
| 2026-07-21 | €76,75 | -0,21 % | €76,54 | €77,34 | €76,25 | 1,84M |
| 2026-07-20 | €76,91 | -0,56 % | €77,50 | €77,57 | €76,58 | 1,83M |
| 2026-07-17 | €77,34 | +0,52 % | €77,67 | €78,42 | €76,76 | 2,18M |
| 2026-07-16 | €76,94 | +0,89 % | €76,57 | €76,94 | €75,74 | 1,67M |
| 2026-07-15 | €76,26 | +1,01 % | €75,52 | €76,26 | €75,03 | 1,70M |
| 2026-07-14 | €75,50 | -2,08 % | €76,91 | €76,91 | €75,20 | 1,70M |
| 2026-07-13 | €77,10 | +1,14 % | €76,48 | €77,49 | €76,27 | 1,78M |
| 2026-07-10 | €76,23 | -0,33 % | €76,63 | €77,11 | €75,74 | 2,23M |
| 2026-07-09 | €76,48 | +1,47 % | €75,44 | €77,17 | €74,70 | 3,69M |
| 2026-07-08 | €75,37 | -0,54 % | €75,34 | €75,88 | €74,59 | 1,99M |
| 2026-07-07 | €75,78 | +1,70 % | €75,16 | €76,01 | €74,74 | 1,91M |
| 2026-07-06 | €74,51 | -1,71 % | €76,20 | €77,11 | €74,42 | 1,55M |
| 2026-07-03 | €75,81 | +0,74 % | €75,46 | €75,83 | €74,84 | 1,16M |
| 2026-07-02 | €75,25 | +3,01 % | €74,10 | €75,93 | €73,94 | 2,34M |
| 2026-07-01 | €73,05 | -2,70 % | €75,24 | €75,34 | €72,93 | 2,46M |
| 2026-06-30 | €75,08 | -0,56 % | €76,20 | €76,20 | €74,41 | 2,80M |
| 2026-06-29 | €75,50 | +0,57 % | €75,42 | €76,10 | €74,73 | 2,08M |
| 2026-06-26 | €75,07 | +1,78 % | €74,27 | €75,07 | €73,47 | 2,44M |
| 2026-06-25 | €73,76 | +0,29 % | €73,15 | €73,79 | €72,56 | 2,36M |
| 2026-06-24 | €73,55 | +0,11 % | €73,56 | €74,39 | €73,15 | 2,85M |
| 2026-06-23 | €73,47 | +1,35 % | €73,23 | €74,57 | €73,14 | 2,68M |
| 2026-06-22 | €72,49 | -2,23 % | €74,00 | €74,06 | €71,25 | 3,59M |
| 2026-06-19 | €74,14 | +1,09 % | €74,13 | €75,40 | €71,87 | 6,47M |
| 2026-06-18 | €73,34 | -2,06 % | €74,96 | €75,00 | €72,94 | 4,37M |
| 2026-06-17 | €74,88 | -1,03 % | €75,60 | €75,74 | €74,23 | 3,75M |
| 2026-06-16 | €75,66 | +0,16 % | €75,88 | €76,12 | €75,04 | 2,15M |
| 2026-06-15 | €75,54 | -1,37 % | €76,49 | €76,90 | €75,41 | 2,14M |
| 2026-06-12 | €76,59 | +0,38 % | €76,12 | €76,89 | €75,56 | 2,58M |
| 2026-06-11 | €76,30 | +0,38 % | €75,60 | €76,73 | €75,25 | 2,38M |
| 2026-06-10 | €76,01 | -1,34 % | €77,40 | €77,49 | €74,91 | 3,55M |
| 2026-06-09 | €77,04 | +0,48 % | €76,05 | €77,54 | €75,98 | 2,68M |
| 2026-06-08 | €76,67 | -1,64 % | €78,12 | €78,26 | €76,24 | 2,29M |
| 2026-06-05 | €77,95 | +1,98 % | €76,80 | €78,43 | €76,71 | 2,19M |
| 2026-06-04 | €76,44 | +3,97 % | €73,51 | €76,77 | €73,41 | 2,38M |
| 2026-06-03 | €73,52 | +0,14 % | €73,41 | €73,78 | €72,90 | 2,10M |
| 2026-06-02 | €73,42 | -1,00 % | €73,90 | €74,28 | €72,71 | 1,71M |
| 2026-06-01 | €74,16 | -1,50 % | €74,60 | €75,31 | €74,02 | 1,89M |
| 2026-05-29 | €75,29 | -1,40 % | €76,68 | €76,93 | €74,97 | 6,23M |