WKN: | 920657 |
ISIN: | FR0000120578 |
Land: | Frankreich |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Gesundheit |
Weshalb die Sanofi-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 22. Oktober 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
20.10.2025 |
86,99 86,60 |
86,99 85,66 |
85,66 | 86,60 |
62.112 0,48% |
0,48% |
17.10.2025 |
84,83 86,19 |
86,70 84,79 |
84,79 | 86,19 |
78.113 0,50% |
0,50% |
16.10.2025 |
84,23 85,76 |
86,17 84,23 |
84,23 | 85,76 |
85.826 1,95% |
1,95% |
15.10.2025 |
84,86 84,12 |
84,86 83,60 |
83,60 | 84,12 |
56.085 -0,18% |
-0,18% |
14.10.2025 |
83,24 84,27 |
84,27 83,24 |
83,24 | 84,27 |
5.557 0,64% |
0,64% |
13.10.2025 |
84,30 83,73 |
84,30 83,51 |
83,51 | 83,73 |
508.807 1,49% |
1,49% |
10.10.2025 |
85,18 82,50 |
85,18 82,50 |
82,50 | 82,50 |
412.022 -2,55% |
-2,55% |
09.10.2025 |
84,54 84,66 |
85,03 83,97 |
83,97 | 84,66 |
15.284 0,20% |
0,20% |
08.10.2025 |
84,34 84,49 |
84,70 84,34 |
84,34 | 84,49 |
46.813 0,23% |
0,23% |
07.10.2025 |
84,96 84,30 |
85,19 84,30 |
84,30 | 84,30 |
160.072 -1,67% |
-1,67% |
06.10.2025 |
86,71 85,73 |
86,78 85,48 |
85,48 | 85,73 |
173.279 -0,29% |
-0,29% |
03.10.2025 |
85,06 85,98 |
86,09 85,06 |
85,06 | 85,98 |
21.070 0,88% |
0,88% |
02.10.2025 |
84,71 85,23 |
85,65 84,68 |
84,68 | 85,23 |
98.694 0,24% |
0,24% |
01.10.2025 |
79,00 85,03 |
85,18 79,00 |
79,00 | 85,03 |
244.737 6,29% |
6,29% |
30.09.2025 |
78,17 80,00 |
80,00 77,24 |
77,24 | 80,00 |
76.631 2,43% |
2,43% |
29.09.2025 |
78,20 78,10 |
78,27 77,69 |
77,69 | 78,10 |
103.871 -0,13% |
-0,13% |
26.09.2025 |
77,10 78,20 |
78,30 77,10 |
77,10 | 78,20 |
152.816 0,71% |
0,71% |
25.09.2025 |
79,36 77,65 |
79,36 77,65 |
77,65 | 77,65 |
68.024 -2,07% |
-2,07% |
24.09.2025 |
79,80 79,29 |
79,83 79,29 |
79,29 | 79,29 |
73.361 -0,26% |
-0,26% |
23.09.2025 |
80,80 79,50 |
80,95 79,36 |
79,36 | 79,50 |
310.484 -1,02% |
-1,02% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
93,59 104,76 |
104,76 93,42 |
93,42 | 104,76 | 11,94% |
Februar |
104,76 104,62 |
104,62 102,42 |
102,42 | 104,62 | -0,13% |
März |
104,62 101,46 |
109,76 101,40 |
101,40 | 101,46 | -3,02% |
April |
101,46 96,47 |
102,30 87,05 |
87,05 | 96,47 | -4,92% |
Mai |
96,47 87,00 |
97,90 87,00 |
87,00 | 87,00 | -9,82% |
Juni |
87,00 82,20 |
89,10 82,20 |
82,20 | 82,20 | -5,52% |
Juli |
82,20 80,25 |
85,87 80,25 |
80,25 | 80,25 | -2,37% |
August |
80,25 84,89 |
87,44 80,25 |
80,25 | 84,89 | 5,78% |
September |
84,89 80,00 |
86,17 77,65 |
77,65 | 80,00 | -5,76% |
Oktober |
80,00 86,60 |
86,60 80,00 |
80,00 | 86,60 | 8,25% |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
93,59 86,60 |
109,76 77,65 |
77,65 | 86,60 | -7,47% |
2024 |
89,83 93,59 |
105,92 85,19 |
85,19 | 93,59 | 4,19% |
2023 |
90,59 89,83 |
104,06 82,14 |
82,14 | 89,83 | -0,84% |
2022 |
89,45 90,59 |
105,92 77,20 |
77,20 | 90,59 | 1,27% |
2021 |
79,25 89,45 |
90,68 75,32 |
75,32 | 89,45 | 12,87% |
2020 |
90,31 79,25 |
94,21 72,70 |
72,70 | 79,25 | -12,25% |
2019 |
75,14 90,31 |
90,83 72,30 |
72,30 | 90,31 | 20,19% |
2018 |
72,00 75,14 |
80,30 63,10 |
63,10 | 75,14 | 4,36% |
2017 |
76,37 72,00 |
92,98 72,00 |
72,00 | 72,00 | -5,72% |
2016 |
80,12 76,37 |
80,12 67,15 |
67,15 | 76,37 | -4,68% |
2015 |
75,65 80,12 |
100,75 73,60 |
73,60 | 80,12 | 5,91% |
2014 |
75,96 75,65 |
89,15 69,63 |
69,63 | 75,65 | -0,41% |
2013 |
71,22 75,96 |
86,50 66,89 |
66,89 | 75,96 | 6,66% |
2012 |
56,62 71,22 |
72,12 53,48 |
53,48 | 71,22 | 25,79% |
2011 |
48,57 56,62 |
56,62 44,42 |
44,42 | 56,62 | 16,57% |
2010 |
55,54 48,57 |
57,69 44,65 |
44,65 | 48,57 | -12,55% |
2009 |
44,92 55,54 |
56,13 39,34 |
39,34 | 55,54 | 23,64% |
2008 |
63,30 44,92 |
65,80 37,64 |
37,64 | 44,92 | -29,04% |
2007 |
70,25 63,30 |
71,47 57,00 |
57,00 | 63,30 | -9,89% |
2006 |
74,14 70,25 |
79,00 64,60 |
64,60 | 70,25 | -5,25% |
2005 |
58,90 74,14 |
75,84 56,60 |
56,60 | 74,14 | 25,87% |
2004 |
59,00 58,90 |
61,80 50,15 |
50,15 | 58,90 | -0,17% |
2003 |
56,70 59,00 |
59,00 41,50 |
41,50 | 59,00 | 4,06% |
2002 |
85,20 56,70 |
85,20 52,00 |
52,00 | 56,70 | -33,45% |
2001 |
69,00 85,20 |
85,90 53,20 |
53,20 | 85,20 | 23,48% |
2000 |
39,70 69,00 |
69,00 35,50 |
35,50 | 69,00 | 73,80% |
1999 |
37,07 39,70 |
46,00 35,00 |
35,00 | 39,70 | 7,09% |
1998 |
22,37 37,07 |
39,37 22,37 |
22,37 | 37,07 | 65,71% |
1997 |
22,50 22,37 |
22,50 20,84 |
20,84 | 22,37 | -0,58% |