290,558SEK
0,36%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 291,25 | 291,78 | 289,73 | 290,51 | 0,35% | - |
| 20.12.2024 | 284,10 | 290,77 | 281,77 | 289,51 | 1,63% | - |
| 19.12.2024 | 285,48 | 287,16 | 283,45 | 284,88 | -1,60% | - |
| 18.12.2024 | 290,75 | 290,95 | 287,11 | 289,50 | 1,12% | - |
| 17.12.2024 | 275,83 | 289,17 | 274,27 | 286,28 | 2,77% | - |
| 16.12.2024 | 280,58 | 281,33 | 278,57 | 278,57 | -0,86% | - |
| 13.12.2024 | 280,19 | 281,12 | 276,83 | 280,98 | 1,08% | - |
| 12.12.2024 | 276,99 | 280,11 | 275,72 | 277,99 | -0,24% | - |
| 11.12.2024 | 281,46 | 281,70 | 277,87 | 278,67 | -1,95% | - |
| 10.12.2024 | 286,02 | 286,94 | 281,10 | 284,22 | -1,08% | - |
| 09.12.2024 | 281,53 | 287,32 | 279,35 | 287,32 | 1,99% | - |
| 06.12.2024 | 278,84 | 283,89 | 278,69 | 281,71 | 1,82% | - |
| 05.12.2024 | 276,04 | 277,06 | 273,68 | 276,68 | 0,09% | - |
| 04.12.2024 | 282,03 | 283,02 | 276,18 | 276,43 | -2,93% | - |
| 03.12.2024 | 284,65 | 285,30 | 283,14 | 284,77 | 0,17% | - |
| 02.12.2024 | 287,51 | 288,85 | 283,39 | 284,30 | -0,48% | - |
| 29.11.2024 | 282,46 | 285,68 | 281,41 | 285,68 | 0,57% | - |
| 28.11.2024 | 282,62 | 285,24 | 282,62 | 284,06 | 0,56% | - |
| 27.11.2024 | 282,79 | 283,64 | 280,42 | 282,48 | -0,19% | - |
| 26.11.2024 | 288,37 | 288,40 | 282,43 | 283,01 | -1,32% | - |
| 25.11.2024 | 283,63 | 289,58 | 281,43 | 286,79 | 0,79% | - |
| 22.11.2024 | 277,99 | 284,54 | 277,15 | 284,54 | 3,11% | - |
| 21.11.2024 | 274,36 | 276,16 | 272,99 | 275,97 | 1,23% | - |
| 20.11.2024 | 275,13 | 277,32 | 272,62 | 272,62 | -0,64% | - |
| 19.11.2024 | 272,65 | 274,64 | 269,98 | 274,38 | 0,80% | - |
| 18.11.2024 | 273,29 | 276,76 | 272,21 | 272,21 | -1,08% | - |
| 15.11.2024 | 285,61 | 285,85 | 269,67 | 275,19 | -5,28% | - |
| 14.11.2024 | 293,32 | 296,26 | 289,85 | 290,54 | 0,64% | - |
| 13.11.2024 | 286,84 | 288,77 | 283,71 | 288,69 | 1,36% | - |
| 12.11.2024 | 285,50 | 288,58 | 284,56 | 284,80 | -0,78% | - |
| 11.11.2024 | 291,45 | 291,86 | 286,29 | 287,05 | -1,20% | - |
| 08.11.2024 | 293,07 | 293,85 | 290,04 | 290,54 | -1,30% | - |
| 07.11.2024 | 298,33 | 298,50 | 292,91 | 294,38 | -0,59% | - |
| 06.11.2024 | 307,11 | 308,72 | 295,05 | 296,12 | -0,44% | - |
| 05.11.2024 | 297,97 | 299,28 | 295,83 | 297,43 | -0,52% | - |
| 04.11.2024 | 301,90 | 302,47 | 297,25 | 298,99 | -1,50% | - |
| 01.11.2024 | 302,88 | 304,63 | 302,68 | 303,55 | -0,40% | - |
| 31.10.2024 | 304,58 | 306,08 | 302,68 | 304,75 | 0,89% | - |
| 30.10.2024 | 304,08 | 304,77 | 301,56 | 302,07 | -0,17% | - |
| 29.10.2024 | 310,34 | 318,37 | 299,46 | 302,59 | -1,47% | - |
| 28.10.2024 | 304,00 | 307,44 | 302,29 | 307,11 | 1,44% | - |
| 25.10.2024 | 302,61 | 304,04 | 301,97 | 302,75 | -0,58% | - |
| 24.10.2024 | 306,02 | 306,81 | 304,42 | 304,53 | -0,02% | - |
| 23.10.2024 | 305,04 | 308,41 | 304,05 | 304,60 | 0,34% | - |
| 22.10.2024 | 305,83 | 305,86 | 301,85 | 303,58 | -0,65% | - |
| 21.10.2024 | 307,63 | 308,72 | 304,39 | 305,57 | -0,43% | - |
| 18.10.2024 | 308,73 | 309,39 | 306,09 | 306,90 | -0,44% | - |
| 17.10.2024 | 312,85 | 313,97 | 307,90 | 308,25 | -0,78% | - |
| 16.10.2024 | 307,46 | 311,17 | 306,43 | 310,68 | 1,38% | - |
| 15.10.2024 | 304,02 | 308,38 | 300,77 | 306,44 | 1,44% | - |
| 14.10.2024 | 304,05 | 304,30 | 301,23 | 302,08 | 0,30% | - |
| 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% | - |