332,657SEK
1,14%
Echtzeit-Aktienkurs Pfizer
Bid:
Ask:
Aktienkurse zur Pfizer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2024 | 309,99 | 310,11 | 306,53 | 307,23 | 0,32% | - |
| 24.05.2024 | 308,46 | 309,42 | 305,63 | 306,25 | -1,15% | - |
| 23.05.2024 | 319,87 | 320,22 | 308,53 | 309,80 | -1,25% | - |
| 22.05.2024 | 305,05 | 316,81 | 304,85 | 313,71 | 3,07% | - |
| 21.05.2024 | 304,69 | 305,85 | 303,41 | 304,38 | -0,44% | - |
| 20.05.2024 | 307,61 | 307,61 | 304,94 | 305,72 | 0,03% | - |
| 17.05.2024 | 310,58 | 312,88 | 305,38 | 305,63 | -0,54% | - |
| 16.05.2024 | 307,50 | 310,38 | 307,07 | 307,29 | 0,08% | - |
| 15.05.2024 | 306,87 | 309,15 | 304,71 | 307,03 | 0,01% | - |
| 14.05.2024 | 309,23 | 310,59 | 306,59 | 307,00 | -0,67% | - |
| 13.05.2024 | 302,19 | 310,35 | 302,12 | 309,06 | 1,86% | - |
| 10.05.2024 | 306,28 | 306,28 | 303,13 | 303,42 | 0,27% | - |
| 09.05.2024 | 307,43 | 307,43 | 297,04 | 302,61 | -1,37% | - |
| 08.05.2024 | 301,40 | 306,80 | 300,36 | 306,80 | 0,70% | - |
| 07.05.2024 | 306,06 | 308,10 | 304,40 | 304,68 | 0,62% | - |
| 06.05.2024 | 301,87 | 304,33 | 300,35 | 302,80 | 1,40% | - |
| 03.05.2024 | 302,60 | 303,88 | 298,06 | 298,61 | -0,33% | - |
| 02.05.2024 | 295,82 | 304,00 | 294,52 | 299,60 | 6,14% | - |
| 30.04.2024 | 282,01 | 284,48 | 281,02 | 282,26 | 0,29% | - |
| 29.04.2024 | 279,48 | 282,79 | 277,97 | 281,46 | 1,09% | - |
| 26.04.2024 | 276,15 | 278,42 | 275,41 | 278,42 | -0,13% | - |
| 25.04.2024 | 284,37 | 289,26 | 278,63 | 278,77 | -2,05% | - |
| 24.04.2024 | 285,00 | 287,20 | 283,29 | 284,60 | -0,40% | - |
| 23.04.2024 | 286,32 | 287,42 | 284,95 | 285,74 | -0,69% | - |
| 22.04.2024 | 285,17 | 288,29 | 283,23 | 287,73 | 2,37% | - |
| 19.04.2024 | 277,52 | 281,07 | 276,63 | 281,07 | 1,54% | - |
| 18.04.2024 | 277,97 | 278,81 | 276,62 | 276,80 | -0,76% | - |
| 17.04.2024 | 281,49 | 283,09 | 277,71 | 278,92 | -1,33% | - |
| 16.04.2024 | 282,92 | 284,31 | 281,84 | 282,69 | -0,39% | - |
| 15.04.2024 | 282,38 | 284,84 | 279,96 | 283,80 | -0,34% | - |
| 12.04.2024 | 284,65 | 287,14 | 283,64 | 284,76 | 0,82% | - |
| 11.04.2024 | 282,95 | 283,20 | 281,21 | 282,45 | 0,20% | - |
| 10.04.2024 | 282,12 | 285,29 | 280,59 | 281,88 | -0,79% | - |
| 09.04.2024 | 281,71 | 288,64 | 280,05 | 284,13 | 0,78% | - |
| 08.04.2024 | 283,58 | 283,63 | 280,40 | 281,92 | 0,30% | - |
| 05.04.2024 | 285,13 | 286,34 | 280,71 | 281,08 | -2,44% | - |
| 04.04.2024 | 289,85 | 290,17 | 287,40 | 288,12 | -1,43% | - |
| 03.04.2024 | 295,71 | 297,42 | 291,36 | 292,30 | -1,41% | - |
| 02.04.2024 | 300,21 | 300,94 | 294,64 | 296,49 | -0,52% | - |
| 28.03.2024 | 296,75 | 298,45 | 295,58 | 298,06 | 0,88% | - |
| 27.03.2024 | 292,92 | 295,49 | 292,77 | 295,46 | 1,47% | - |
| 26.03.2024 | 290,05 | 291,20 | 288,55 | 291,19 | 0,92% | - |
| 25.03.2024 | 289,95 | 290,68 | 286,87 | 288,53 | -0,47% | - |
| 22.03.2024 | 290,88 | 294,23 | 289,09 | 289,89 | -0,68% | - |
| 21.03.2024 | 287,98 | 292,12 | 287,71 | 291,89 | 0,93% | - |
| 20.03.2024 | 288,48 | 290,18 | 286,04 | 289,19 | 0,23% | - |
| 19.03.2024 | 289,81 | 291,40 | 285,96 | 288,54 | -0,68% | - |
| 18.03.2024 | 290,09 | 291,06 | 287,41 | 290,52 | 0,23% | - |
| 15.03.2024 | 291,02 | 292,49 | 288,89 | 289,85 | 0,22% | - |
| 14.03.2024 | 289,81 | 291,83 | 288,45 | 289,22 | -0,59% | - |
| 13.03.2024 | 287,64 | 293,07 | 287,43 | 290,95 | 1,94% | - |
| 12.03.2024 | 290,50 | 290,76 | 284,80 | 285,41 | -0,05% | - |
| 11.03.2024 | 278,26 | 285,62 | 278,26 | 285,56 | 3,64% | - |
| 08.03.2024 | 274,91 | 276,19 | 273,31 | 275,54 | -0,04% | - |
| 07.03.2024 | 280,05 | 280,94 | 275,55 | 275,64 | -1,68% | - |
| 06.03.2024 | 271,57 | 280,65 | 271,05 | 280,36 | 4,39% | - |