303,561SEK
0,79%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2024 | 304,05 | 304,30 | 301,23 | 302,25 | 0,35% | - |
| 11.10.2024 | 305,47 | 305,79 | 300,55 | 301,19 | -1,96% | - |
| 10.10.2024 | 312,95 | 312,95 | 304,42 | 307,21 | -2,41% | - |
| 09.10.2024 | 303,07 | 315,34 | 302,68 | 314,78 | 3,84% | - |
| 08.10.2024 | 303,12 | 305,07 | 301,71 | 303,15 | -0,79% | - |
| 07.10.2024 | 302,47 | 308,75 | 301,88 | 305,56 | 3,72% | - |
| 04.10.2024 | 292,46 | 295,79 | 291,53 | 294,60 | 0,97% | - |
| 03.10.2024 | 294,52 | 294,94 | 291,41 | 291,75 | -0,78% | - |
| 02.10.2024 | 294,44 | 295,59 | 291,61 | 294,03 | -0,29% | - |
| 01.10.2024 | 292,71 | 297,39 | 292,71 | 294,90 | 0,27% | - |
| 30.09.2024 | 293,63 | 295,66 | 293,62 | 294,12 | -0,10% | - |
| 27.09.2024 | 293,58 | 294,66 | 291,03 | 294,42 | 1,46% | - |
| 26.09.2024 | 295,12 | 295,48 | 287,39 | 290,19 | -2,64% | - |
| 25.09.2024 | 297,65 | 299,46 | 296,37 | 298,05 | -0,17% | - |
| 24.09.2024 | 299,09 | 299,65 | 295,20 | 298,57 | -0,11% | - |
| 23.09.2024 | 299,94 | 301,50 | 297,95 | 298,89 | -0,22% | - |
| 20.09.2024 | 301,14 | 303,05 | 298,96 | 299,54 | -1,01% | - |
| 19.09.2024 | 303,87 | 306,08 | 301,97 | 302,59 | -0,51% | - |
| 18.09.2024 | 303,59 | 306,67 | 302,66 | 304,14 | 0,02% | - |
| 17.09.2024 | 306,48 | 307,34 | 303,75 | 304,09 | 0,13% | - |
| 16.09.2024 | 302,64 | 304,72 | 298,46 | 303,71 | 2,56% | - |
| 13.09.2024 | 300,08 | 300,82 | 295,96 | 296,14 | -1,57% | - |
| 12.09.2024 | 308,36 | 308,58 | 297,50 | 300,86 | -1,49% | - |
| 11.09.2024 | 307,68 | 309,23 | 303,59 | 305,43 | -0,97% | - |
| 10.09.2024 | 305,16 | 308,50 | 303,11 | 308,42 | 2,00% | - |
| 09.09.2024 | 295,28 | 303,97 | 295,28 | 302,36 | 3,19% | - |
| 06.09.2024 | 292,00 | 295,68 | 290,24 | 293,01 | -0,39% | - |
| 05.09.2024 | 291,83 | 295,52 | 290,44 | 294,15 | 0,52% | - |
| 04.09.2024 | 291,06 | 293,14 | 289,33 | 292,62 | -1,11% | - |
| 03.09.2024 | 299,92 | 300,04 | 291,79 | 295,89 | -1,21% | - |
| 02.09.2024 | 296,73 | 300,01 | 296,05 | 299,51 | 1,49% | - |
| 30.08.2024 | 293,49 | 296,56 | 293,46 | 295,13 | 0,38% | - |
| 29.08.2024 | 293,20 | 295,78 | 292,43 | 294,00 | -0,42% | - |
| 28.08.2024 | 292,96 | 296,93 | 292,70 | 295,24 | 1,20% | - |
| 27.08.2024 | 294,89 | 295,77 | 291,33 | 291,73 | -0,91% | - |
| 26.08.2024 | 295,22 | 296,65 | 294,21 | 294,42 | 0,23% | - |
| 23.08.2024 | 294,52 | 297,52 | 292,90 | 293,74 | -0,28% | - |
| 22.08.2024 | 295,87 | 297,69 | 294,39 | 294,57 | -0,68% | - |
| 21.08.2024 | 295,50 | 298,62 | 295,48 | 296,60 | -0,40% | - |
| 20.08.2024 | 297,72 | 298,79 | 295,73 | 297,80 | 0,00% | - |
| 19.08.2024 | 296,33 | 298,59 | 294,62 | 297,80 | 0,24% | - |
| 16.08.2024 | 302,61 | 305,18 | 292,70 | 297,10 | -1,66% | - |
| 15.08.2024 | 302,97 | 305,14 | 300,49 | 302,10 | 0,24% | - |
| 14.08.2024 | 302,87 | 304,09 | 298,51 | 301,39 | -0,29% | - |
| 13.08.2024 | 299,69 | 303,85 | 298,15 | 302,26 | 0,59% | - |
| 12.08.2024 | 302,04 | 302,37 | 298,24 | 300,49 | 0,17% | - |
| 09.08.2024 | 302,69 | 305,47 | 299,14 | 299,99 | -1,12% | - |
| 08.08.2024 | 300,28 | 306,59 | 299,87 | 303,40 | -1,22% | - |
| 07.08.2024 | 315,02 | 315,33 | 306,43 | 307,15 | -2,11% | - |
| 06.08.2024 | 316,75 | 316,95 | 309,80 | 313,79 | 0,37% | - |
| 05.08.2024 | 310,23 | 315,94 | 298,59 | 312,63 | -1,94% | - |
| 02.08.2024 | 324,39 | 331,98 | 318,22 | 318,81 | -2,18% | - |
| 01.08.2024 | 328,61 | 328,61 | 320,33 | 325,93 | -1,73% | - |
| 31.07.2024 | 336,78 | 337,05 | 326,19 | 331,67 | 1,02% | - |
| 30.07.2024 | 332,53 | 344,72 | 321,52 | 328,33 | -1,02% | - |
| 29.07.2024 | 333,01 | 334,12 | 330,15 | 331,71 | 0,02% | - |
| 26.07.2024 | 324,79 | 331,78 | 322,65 | 331,63 | 0,83% | - |
| 25.07.2024 | 323,30 | 334,18 | 319,84 | 328,92 | 3,85% | - |
| 24.07.2024 | 317,54 | 319,40 | 315,26 | 316,71 | 0,07% | - |
| 23.07.2024 | 318,47 | 320,08 | 316,08 | 316,50 | -0,59% | - |
| 22.07.2024 | 320,87 | 323,40 | 315,27 | 318,38 | 0,55% | - |
| 19.07.2024 | 316,05 | 319,80 | 315,64 | 316,63 | -1,94% | - |
| 18.07.2024 | 317,33 | 323,82 | 315,46 | 322,88 | 2,89% | - |
| 17.07.2024 | 312,12 | 318,85 | 308,56 | 313,83 | 0,69% | - |
| 16.07.2024 | 309,79 | 313,70 | 308,53 | 311,67 | 2,07% | - |
| 15.07.2024 | 307,21 | 308,99 | 305,07 | 305,35 | 0,17% | - |
| 12.07.2024 | 303,47 | 306,68 | 303,36 | 304,82 | 2,04% | - |
| 11.07.2024 | 298,97 | 317,13 | 297,89 | 298,74 | 0,79% | - |
| 10.07.2024 | 292,63 | 297,03 | 292,14 | 296,38 | 2,17% | - |
| 09.07.2024 | 295,69 | 296,51 | 288,32 | 290,08 | -1,23% | - |
| 08.07.2024 | 294,63 | 296,02 | 292,45 | 293,69 | 0,35% | - |
| 05.07.2024 | 294,09 | 295,38 | 290,04 | 292,67 | -0,65% | - |
| 04.07.2024 | 292,57 | 295,47 | 291,29 | 294,57 | 1,42% | - |
| 03.07.2024 | 294,82 | 295,04 | 290,09 | 290,46 | -1,73% | - |
| 02.07.2024 | 299,89 | 300,91 | 295,03 | 295,57 | -1,73% | - |
| 01.07.2024 | 295,89 | 303,25 | 294,90 | 300,76 | 1,36% | - |
| 28.06.2024 | 295,30 | 298,53 | 293,66 | 296,73 | 1,57% | - |
| 27.06.2024 | 290,38 | 292,25 | 286,85 | 292,15 | -0,41% | - |
| 26.06.2024 | 296,12 | 296,49 | 293,22 | 293,37 | -0,96% | - |
| 25.06.2024 | 295,74 | 298,53 | 295,55 | 296,22 | 1,28% | - |
| 24.06.2024 | 291,34 | 295,20 | 289,70 | 292,47 | 0,37% | - |
| 21.06.2024 | 292,23 | 293,46 | 290,32 | 291,39 | 0,81% | - |
| 20.06.2024 | 285,67 | 290,21 | 283,85 | 289,05 | 1,48% | - |
| 19.06.2024 | 285,65 | 286,53 | 284,83 | 284,83 | -0,20% | - |
| 18.06.2024 | 282,51 | 285,89 | 281,39 | 285,41 | 0,08% | - |
| 17.06.2024 | 291,53 | 291,53 | 284,98 | 285,20 | -1,89% | - |
| 14.06.2024 | 289,24 | 297,99 | 289,19 | 290,68 | 0,75% | - |
| 13.06.2024 | 287,38 | 288,69 | 284,78 | 288,52 | 0,90% | - |
| 12.06.2024 | 293,63 | 294,72 | 284,94 | 285,95 | -3,24% | - |
| 11.06.2024 | 294,06 | 297,30 | 293,11 | 295,53 | 0,33% | - |
| 10.06.2024 | 302,14 | 303,50 | 291,79 | 294,56 | -3,62% | - |
| 07.06.2024 | 300,66 | 305,76 | 298,61 | 305,61 | 0,04% | - |
| 06.06.2024 | 306,55 | 307,49 | 303,60 | 305,48 | -0,39% | - |
| 05.06.2024 | 307,98 | 309,28 | 304,09 | 306,67 | 0,08% | - |
| 04.06.2024 | 305,64 | 310,75 | 305,42 | 306,42 | -0,30% | - |
| 03.06.2024 | 303,24 | 307,34 | 297,14 | 307,34 | 2,23% | - |
| 31.05.2024 | 297,97 | 302,57 | 296,75 | 300,64 | 1,57% | - |
| 30.05.2024 | 296,78 | 297,60 | 295,25 | 295,99 | -0,10% | - |
| 29.05.2024 | 298,57 | 300,73 | 294,90 | 296,27 | -0,57% | - |
| 28.05.2024 | 306,12 | 306,12 | 296,68 | 297,96 | -3,02% | - |