222,684SEK
1,96%
Echtzeit-Aktienkurs Pfizer
Bid:
Ask:
Aktienkurse zur Pfizer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.02.2025 | 284,67 | 290,62 | 280,30 | 287,46 | 1,58% | - |
| 04.02.2025 | 291,94 | 297,49 | 281,16 | 282,99 | -3,48% | - |
| 03.02.2025 | 295,73 | 296,18 | 292,42 | 293,20 | -0,63% | - |
| 31.01.2025 | 296,60 | 298,62 | 294,44 | 295,05 | 0,06% | - |
| 30.01.2025 | 293,43 | 295,78 | 292,39 | 294,87 | -0,18% | - |
| 29.01.2025 | 294,58 | 297,76 | 293,19 | 295,41 | 0,66% | - |
| 28.01.2025 | 295,34 | 295,41 | 291,53 | 293,48 | 0,43% | - |
| 27.01.2025 | 284,97 | 293,68 | 284,92 | 292,23 | 2,69% | - |
| 24.01.2025 | 287,42 | 287,61 | 283,97 | 284,58 | -1,95% | - |
| 23.01.2025 | 287,70 | 290,58 | 285,63 | 290,24 | -0,28% | - |
| 22.01.2025 | 292,95 | 294,23 | 289,10 | 291,06 | -0,06% | - |
| 21.01.2025 | 292,81 | 294,08 | 290,90 | 291,24 | -0,68% | - |
| 20.01.2025 | 295,19 | 295,88 | 293,16 | 293,24 | -0,18% | - |
| 17.01.2025 | 296,11 | 297,10 | 293,46 | 293,78 | 0,61% | - |
| 16.01.2025 | 293,41 | 293,78 | 290,51 | 292,00 | -0,58% | - |
| 15.01.2025 | 295,41 | 296,07 | 292,01 | 293,70 | -1,27% | - |
| 14.01.2025 | 301,49 | 302,20 | 297,22 | 297,48 | -0,83% | - |
| 13.01.2025 | 300,79 | 301,67 | 297,88 | 299,96 | -0,96% | - |
| 10.01.2025 | 299,57 | 303,50 | 299,34 | 302,85 | 1,17% | - |
| 09.01.2025 | 301,22 | 302,02 | 298,93 | 299,35 | 0,06% | - |
| 08.01.2025 | 302,73 | 304,50 | 293,50 | 299,19 | -1,31% | - |
| 07.01.2025 | 296,08 | 304,92 | 295,59 | 303,16 | 2,03% | - |
| 06.01.2025 | 296,26 | 298,69 | 293,15 | 297,13 | 0,26% | - |
| 03.01.2025 | 297,47 | 298,42 | 295,14 | 296,37 | -0,75% | - |
| 02.01.2025 | 293,99 | 298,61 | 292,88 | 298,59 | 2,44% | - |
| 30.12.2024 | 292,91 | 293,43 | 291,49 | 291,49 | -0,89% | - |
| 27.12.2024 | 294,19 | 295,69 | 290,87 | 294,10 | 0,91% | - |
| 23.12.2024 | 291,25 | 292,06 | 289,54 | 291,45 | 0,67% | - |
| 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% | - |