229,150SEK
-0,72%
Echtzeit-Aktienkurs Pfizer
Bid:
Ask:
Aktienkurse zur Pfizer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 229,54 | 231,54 | 229,26 | 231,54 | 0,32% | - |
| 27.06.2025 | 230,82 | 231,31 | 230,11 | 230,80 | 0,04% | - |
| 26.06.2025 | 229,55 | 231,68 | 229,09 | 230,72 | 0,27% | - |
| 25.06.2025 | 232,04 | 232,45 | 229,82 | 230,09 | -0,41% | - |
| 24.06.2025 | 230,52 | 231,44 | 230,07 | 231,05 | -0,17% | - |
| 23.06.2025 | 231,32 | 233,92 | 231,11 | 231,44 | 0,55% | - |
| 20.06.2025 | 230,14 | 231,84 | 229,59 | 230,18 | 0,35% | - |
| 19.06.2025 | 231,91 | 232,18 | 228,92 | 229,37 | -0,37% | - |
| 18.06.2025 | 229,25 | 230,49 | 228,45 | 230,23 | 0,25% | - |
| 17.06.2025 | 231,01 | 231,35 | 228,95 | 229,66 | -1,29% | - |
| 16.06.2025 | 232,81 | 233,47 | 232,66 | 232,66 | -0,97% | - |
| 13.06.2025 | 234,60 | 237,74 | 233,87 | 234,94 | 0,11% | - |
| 12.06.2025 | 232,69 | 235,01 | 229,22 | 234,68 | -0,08% | - |
| 11.06.2025 | 233,84 | 236,36 | 232,61 | 234,86 | 0,56% | - |
| 10.06.2025 | 230,25 | 233,65 | 229,45 | 233,55 | 1,72% | - |
| 09.06.2025 | 225,06 | 229,86 | 225,00 | 229,61 | 1,43% | - |
| 06.06.2025 | 222,01 | 226,92 | 222,01 | 226,38 | 1,37% | - |
| 05.06.2025 | 225,14 | 225,57 | 221,35 | 223,32 | -0,81% | - |
| 04.06.2025 | 224,87 | 225,84 | 223,89 | 225,13 | -0,18% | - |
| 03.06.2025 | 223,47 | 226,23 | 221,70 | 225,53 | 0,99% | - |
| 02.06.2025 | 223,81 | 224,77 | 221,06 | 223,33 | -1,08% | - |
| 30.05.2025 | 224,55 | 226,18 | 222,65 | 225,77 | 0,90% | - |
| 29.05.2025 | 225,91 | 225,98 | 221,98 | 223,75 | -0,82% | - |
| 28.05.2025 | 227,84 | 227,85 | 225,02 | 225,60 | -0,16% | - |
| 27.05.2025 | 224,40 | 226,63 | 224,21 | 225,96 | 0,50% | - |
| 26.05.2025 | 222,77 | 225,06 | 222,43 | 224,84 | 1,72% | - |
| 23.05.2025 | 222,01 | 222,90 | 218,58 | 221,03 | 0,49% | - |
| 22.05.2025 | 220,62 | 222,74 | 219,88 | 219,95 | -1,87% | - |
| 21.05.2025 | 227,09 | 227,14 | 222,87 | 224,14 | -0,94% | - |
| 20.05.2025 | 223,55 | 229,07 | 222,41 | 226,27 | 2,12% | - |
| 19.05.2025 | 222,26 | 222,87 | 219,81 | 221,58 | -0,03% | - |
| 16.05.2025 | 219,60 | 222,47 | 219,31 | 221,65 | 1,49% | - |
| 15.05.2025 | 214,60 | 219,19 | 214,36 | 218,40 | 1,07% | - |
| 14.05.2025 | 222,62 | 222,68 | 215,35 | 216,08 | -2,58% | - |
| 13.05.2025 | 225,39 | 225,60 | 219,08 | 221,81 | -1,21% | - |
| 12.05.2025 | 213,15 | 225,04 | 209,89 | 224,53 | 2,84% | - |
| 09.05.2025 | 220,97 | 221,06 | 216,72 | 218,33 | -1,24% | - |
| 08.05.2025 | 221,55 | 222,48 | 217,39 | 221,07 | 0,49% | - |
| 07.05.2025 | 221,37 | 222,42 | 219,27 | 220,00 | -2,35% | - |
| 06.05.2025 | 230,37 | 231,13 | 223,96 | 225,30 | -2,64% | - |
| 05.05.2025 | 233,17 | 233,63 | 230,65 | 231,40 | 0,16% | - |
| 02.05.2025 | 234,20 | 235,44 | 230,44 | 231,04 | -1,75% | - |
| 30.04.2025 | 229,40 | 235,62 | 228,96 | 235,15 | 2,38% | - |
| 29.04.2025 | 222,72 | 230,76 | 216,26 | 229,68 | 3,50% | - |
| 28.04.2025 | 223,88 | 224,56 | 221,89 | 221,91 | 0,01% | - |
| 25.04.2025 | 219,17 | 222,16 | 218,28 | 221,89 | 1,48% | - |
| 24.04.2025 | 217,23 | 219,02 | 213,26 | 218,66 | 1,43% | - |
| 23.04.2025 | 217,02 | 221,15 | 215,53 | 215,57 | 1,18% | - |
| 22.04.2025 | 211,47 | 213,75 | 209,15 | 213,05 | -1,32% | - |
| 17.04.2025 | 216,98 | 217,62 | 212,91 | 215,90 | -1,70% | - |
| 16.04.2025 | 221,13 | 222,30 | 217,63 | 219,62 | -1,35% | - |
| 15.04.2025 | 215,70 | 225,66 | 215,52 | 222,63 | 3,83% | - |
| 14.04.2025 | 215,57 | 215,98 | 207,22 | 214,41 | 2,02% | - |
| 11.04.2025 | 212,01 | 212,95 | 208,19 | 210,16 | -0,83% | - |
| 10.04.2025 | 223,58 | 224,13 | 211,46 | 211,92 | -0,33% | - |
| 09.04.2025 | 213,79 | 217,90 | 207,70 | 212,62 | -4,37% | - |
| 08.04.2025 | 227,76 | 230,01 | 222,32 | 222,34 | -0,43% | - |
| 07.04.2025 | 223,09 | 231,74 | 219,55 | 223,29 | -4,90% | - |
| 04.04.2025 | 239,03 | 241,99 | 232,49 | 234,81 | -2,63% | - |
| 03.04.2025 | 239,20 | 241,85 | 236,00 | 241,14 | -1,48% | - |
| 02.04.2025 | 246,03 | 246,61 | 241,72 | 244,76 | -1,84% | - |
| 01.04.2025 | 252,78 | 253,84 | 247,22 | 249,35 | -0,45% | - |
| 31.03.2025 | 249,71 | 252,74 | 247,26 | 250,48 | 0,19% | - |
| 28.03.2025 | 251,04 | 251,94 | 248,70 | 250,01 | -0,53% | - |
| 27.03.2025 | 253,81 | 254,37 | 250,55 | 251,33 | -1,43% | - |
| 26.03.2025 | 258,29 | 258,32 | 254,92 | 254,99 | -1,25% | - |
| 25.03.2025 | 262,66 | 263,45 | 257,79 | 258,21 | -1,92% | - |
| 24.03.2025 | 265,48 | 265,72 | 263,27 | 263,27 | -1,24% | - |
| 21.03.2025 | 264,21 | 267,17 | 262,47 | 266,58 | 0,68% | - |
| 20.03.2025 | 266,14 | 268,06 | 264,55 | 264,79 | -0,40% | - |
| 19.03.2025 | 265,90 | 267,97 | 265,35 | 265,86 | 0,84% | - |
| 18.03.2025 | 263,08 | 265,47 | 261,92 | 263,64 | 0,38% | - |
| 17.03.2025 | 261,28 | 262,63 | 259,07 | 262,63 | 0,81% | - |
| 14.03.2025 | 262,55 | 262,66 | 258,96 | 260,52 | -1,22% | - |
| 13.03.2025 | 260,38 | 265,57 | 260,16 | 263,73 | 2,17% | - |
| 12.03.2025 | 261,83 | 264,00 | 256,94 | 258,14 | -1,16% | - |
| 11.03.2025 | 267,84 | 268,86 | 260,83 | 261,16 | -4,22% | - |
| 10.03.2025 | 269,57 | 275,26 | 268,13 | 272,66 | 1,81% | - |
| 07.03.2025 | 266,39 | 271,01 | 263,97 | 267,81 | 1,12% | - |
| 06.03.2025 | 263,13 | 265,35 | 260,70 | 264,83 | 0,08% | - |
| 05.03.2025 | 268,52 | 269,27 | 263,27 | 264,63 | -2,95% | - |
| 04.03.2025 | 276,13 | 277,31 | 271,05 | 272,68 | -1,22% | - |
| 03.03.2025 | 282,58 | 285,37 | 275,07 | 276,03 | -0,80% | - |
| 28.02.2025 | 280,36 | 281,51 | 277,91 | 278,25 | -1,01% | - |
| 27.02.2025 | 280,44 | 281,93 | 279,21 | 281,11 | -0,45% | - |
| 26.02.2025 | 284,03 | 284,30 | 281,79 | 282,39 | -1,27% | - |
| 25.02.2025 | 282,66 | 286,51 | 281,47 | 286,02 | 1,83% | - |
| 24.02.2025 | 279,15 | 282,43 | 276,33 | 280,87 | 1,28% | - |
| 21.02.2025 | 275,37 | 277,33 | 274,95 | 277,33 | 0,01% | - |
| 20.02.2025 | 277,02 | 278,57 | 275,79 | 277,30 | 0,18% | - |
| 19.02.2025 | 274,18 | 277,22 | 273,70 | 276,79 | 1,37% | - |
| 18.02.2025 | 275,88 | 275,95 | 272,97 | 273,04 | -1,12% | - |
| 17.02.2025 | 275,32 | 277,34 | 274,87 | 276,13 | 0,80% | - |
| 14.02.2025 | 275,41 | 276,00 | 272,96 | 273,93 | -0,99% | - |
| 13.02.2025 | 276,94 | 277,58 | 274,65 | 276,67 | -0,59% | - |
| 12.02.2025 | 278,03 | 279,16 | 275,48 | 278,32 | 0,08% | - |
| 11.02.2025 | 282,42 | 282,79 | 277,77 | 278,10 | -1,77% | - |
| 10.02.2025 | 283,19 | 283,57 | 278,67 | 283,10 | 1,09% | - |
| 07.02.2025 | 281,89 | 282,51 | 279,64 | 280,04 | -1,64% | - |
| 06.02.2025 | 290,16 | 290,62 | 284,46 | 284,72 | -0,95% | - |