22,318€
-1,25%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,56 | 23,05 | 22,23 | 22,63 | 0,50% | 52.270,00 |
| 04.05.2026 | 22,53 | 22,64 | 22,34 | 22,52 | -1,14% | 21.123,00 |
| 30.04.2026 | 22,52 | 22,98 | 22,43 | 22,78 | 1,31% | 32.992,00 |
| 29.04.2026 | 22,71 | 22,72 | 22,43 | 22,49 | -0,65% | 22.149,00 |
| 28.04.2026 | 22,93 | 23,97 | 22,49 | 22,63 | -1,16% | 24.228,00 |
| 27.04.2026 | 23,03 | 23,28 | 22,86 | 22,90 | -0,41% | 42.839,00 |
| 24.04.2026 | 22,84 | 23,30 | 22,73 | 22,99 | 0,82% | 22.412,00 |
| 23.04.2026 | 22,91 | 23,01 | 22,55 | 22,81 | -0,38% | 20.800,00 |
| 22.04.2026 | 23,34 | 23,38 | 22,82 | 22,89 | -1,85% | 46.452,00 |
| 21.04.2026 | 23,44 | 23,51 | 23,12 | 23,33 | -0,13% | 60.879,00 |
| 20.04.2026 | 23,34 | 23,63 | 23,26 | 23,36 | -0,34% | 16.200,00 |
| 17.04.2026 | 23,17 | 23,44 | 22,92 | 23,44 | 1,48% | 38.167,00 |
| 16.04.2026 | 23,10 | 23,33 | 23,07 | 23,09 | 0,24% | 23.058,00 |
| 15.04.2026 | 23,04 | 23,19 | 22,86 | 23,04 | 0,19% | 42.869,00 |
| 14.04.2026 | 23,20 | 23,22 | 22,94 | 23,00 | -0,86% | 24.321,00 |
| 13.04.2026 | 23,03 | 23,44 | 22,81 | 23,20 | 0,94% | 46.730,00 |
| 10.04.2026 | 23,27 | 23,35 | 22,83 | 22,98 | -1,17% | 38.180,00 |
| 09.04.2026 | 23,49 | 23,55 | 23,24 | 23,25 | -1,03% | 69.735,00 |
| 08.04.2026 | 23,48 | 23,70 | 23,06 | 23,50 | 0,35% | 60.041,00 |
| 07.04.2026 | 24,09 | 24,16 | 23,15 | 23,41 | -4,55% | 37.497,00 |
| 02.04.2026 | 24,49 | 24,93 | 24,46 | 24,53 | -0,32% | 41.892,00 |
| 01.04.2026 | 24,22 | 24,72 | 24,15 | 24,61 | 1,38% | 24.743,00 |
| 31.03.2026 | 24,23 | 24,56 | 24,08 | 24,27 | 0,46% | 23.553,00 |
| 30.03.2026 | 23,43 | 24,27 | 23,42 | 24,16 | 2,91% | 34.607,00 |
| 27.03.2026 | 23,89 | 24,08 | 23,46 | 23,48 | -1,80% | 32.291,00 |
| 26.03.2026 | 23,60 | 24,09 | 23,54 | 23,91 | 1,17% | 28.278,00 |
| 25.03.2026 | 23,27 | 23,79 | 23,25 | 23,63 | 1,37% | 33.303,00 |
| 24.03.2026 | 23,09 | 23,43 | 22,86 | 23,31 | 1,03% | 17.085,00 |
| 23.03.2026 | 23,14 | 23,48 | 23,00 | 23,08 | -1,26% | 44.320,00 |
| 20.03.2026 | 23,73 | 23,85 | 23,20 | 23,37 | -1,52% | 44.720,00 |
| 19.03.2026 | 23,75 | 24,01 | 23,58 | 23,73 | -0,21% | 20.227,00 |
| 18.03.2026 | 23,73 | 23,89 | 23,28 | 23,78 | -0,15% | 26.581,00 |
| 17.03.2026 | 23,17 | 24,05 | 23,07 | 23,82 | 2,98% | 30.896,00 |
| 16.03.2026 | 23,29 | 23,41 | 23,07 | 23,13 | -0,84% | 41.343,00 |
| 13.03.2026 | 23,38 | 23,74 | 23,25 | 23,32 | -0,04% | 30.255,00 |
| 12.03.2026 | 23,53 | 23,57 | 23,13 | 23,33 | -0,93% | 113.069,00 |
| 11.03.2026 | 23,36 | 23,67 | 23,32 | 23,55 | 1,19% | 18.209,00 |
| 10.03.2026 | 22,98 | 23,46 | 22,79 | 23,27 | 1,03% | 34.122,00 |
| 09.03.2026 | 23,08 | 23,41 | 22,79 | 23,04 | -0,57% | 21.245,00 |
| 06.03.2026 | 23,00 | 23,37 | 22,69 | 23,17 | 1,26% | 20.570,00 |
| 05.03.2026 | 22,84 | 23,07 | 22,59 | 22,88 | 0,04% | 9.469,00 |
| 04.03.2026 | 22,76 | 23,01 | 22,68 | 22,87 | -0,34% | 20.268,00 |
| 03.03.2026 | 23,26 | 23,28 | 22,81 | 22,95 | -1,45% | 44.723,00 |
| 02.03.2026 | 23,28 | 23,57 | 23,03 | 23,29 | -0,19% | 44.153,00 |
| 27.02.2026 | 22,90 | 23,40 | 22,85 | 23,33 | 1,58% | 22.614,00 |
| 26.02.2026 | 22,93 | 23,07 | 22,75 | 22,97 | 0,06% | 10.324,00 |
| 25.02.2026 | 22,95 | 23,16 | 22,66 | 22,96 | -0,15% | 16.236,00 |
| 24.02.2026 | 22,96 | 23,28 | 22,92 | 22,99 | 0,09% | 25.017,00 |
| 23.02.2026 | 22,60 | 22,98 | 22,48 | 22,97 | 1,48% | 26.311,00 |
| 20.02.2026 | 22,90 | 22,90 | 22,37 | 22,64 | -0,54% | 51.728,00 |
| 19.02.2026 | 23,18 | 23,33 | 22,61 | 22,76 | -1,92% | 26.769,00 |
| 18.02.2026 | 23,14 | 23,31 | 23,02 | 23,20 | 0,51% | 21.762,00 |
| 17.02.2026 | 23,34 | 23,55 | 22,97 | 23,09 | -0,96% | 10.613,00 |
| 16.02.2026 | 23,31 | 23,39 | 23,23 | 23,31 | 0,28% | 7.943,00 |
| 13.02.2026 | 23,08 | 23,56 | 23,07 | 23,24 | 0,32% | 17.756,00 |
| 12.02.2026 | 23,30 | 23,46 | 23,07 | 23,17 | -0,81% | 19.744,00 |
| 11.02.2026 | 23,12 | 23,51 | 23,02 | 23,36 | 0,71% | 20.023,00 |
| 10.02.2026 | 22,71 | 23,29 | 22,60 | 23,20 | 2,21% | 14.092,00 |
| 09.02.2026 | 22,90 | 22,99 | 22,52 | 22,69 | -1,20% | 19.367,00 |
| 06.02.2026 | 22,45 | 23,15 | 22,39 | 22,97 | 2,38% | 38.645,00 |
| 05.02.2026 | 22,54 | 23,04 | 22,43 | 22,44 | -0,50% | 56.094,00 |
| 04.02.2026 | 21,88 | 22,85 | 21,83 | 22,55 | 3,23% | 49.120,00 |
| 03.02.2026 | 22,39 | 22,50 | 21,32 | 21,84 | -3,34% | 87.986,00 |
| 02.02.2026 | 22,19 | 22,63 | 22,14 | 22,60 | 1,45% | 17.540,00 |
| 30.01.2026 | 21,84 | 22,33 | 21,70 | 22,28 | 2,20% | 33.656,00 |
| 29.01.2026 | 21,62 | 21,95 | 21,60 | 21,80 | 0,61% | 65.220,00 |
| 28.01.2026 | 22,00 | 22,05 | 21,58 | 21,66 | -1,41% | 57.632,00 |
| 27.01.2026 | 21,77 | 22,38 | 21,61 | 21,97 | 1,16% | 73.785,00 |
| 26.01.2026 | 21,57 | 21,82 | 21,55 | 21,72 | 0,30% | 24.041,00 |
| 23.01.2026 | 21,94 | 22,00 | 21,62 | 21,66 | -2,59% | 34.053,00 |
| 22.01.2026 | 22,16 | 22,43 | 21,99 | 22,23 | 0,45% | 33.881,00 |
| 21.01.2026 | 21,81 | 22,18 | 21,65 | 22,13 | 1,61% | 20.575,00 |
| 20.01.2026 | 21,94 | 21,95 | 21,41 | 21,78 | -1,45% | 37.604,00 |
| 19.01.2026 | 22,01 | 22,16 | 21,87 | 22,10 | -0,11% | 19.124,00 |
| 16.01.2026 | 22,26 | 22,31 | 22,00 | 22,13 | -0,56% | 33.821,00 |
| 15.01.2026 | 21,96 | 22,31 | 21,77 | 22,25 | 1,33% | 24.832,00 |
| 14.01.2026 | 21,56 | 22,09 | 21,52 | 21,96 | 1,76% | 46.135,00 |
| 13.01.2026 | 21,73 | 21,77 | 21,45 | 21,58 | -0,37% | 28.295,00 |
| 12.01.2026 | 21,82 | 22,07 | 21,53 | 21,66 | -1,04% | 31.185,00 |
| 09.01.2026 | 21,76 | 21,95 | 21,70 | 21,89 | 0,83% | 16.689,00 |
| 08.01.2026 | 21,58 | 21,91 | 21,58 | 21,71 | 0,30% | 35.072,00 |
| 07.01.2026 | 21,77 | 22,08 | 21,52 | 21,64 | -0,46% | 24.010,00 |
| 06.01.2026 | 21,44 | 22,20 | 21,43 | 21,74 | 1,28% | 46.229,00 |
| 05.01.2026 | 21,55 | 21,75 | 21,30 | 21,47 | -0,06% | 56.782,00 |
| 02.01.2026 | 21,28 | 21,54 | 21,17 | 21,48 | 1,03% | 20.955,00 |
| 30.12.2025 | 21,27 | 21,30 | 21,24 | 21,26 | 0,02% | 17.766,00 |
| 29.12.2025 | 21,25 | 21,38 | 21,21 | 21,26 | 0,68% | 60.844,00 |
| 23.12.2025 | 21,42 | 21,52 | 21,07 | 21,11 | -1,54% | 48.811,00 |
| 22.12.2025 | 21,61 | 21,66 | 21,40 | 21,44 | -0,52% | 15.321,00 |
| 19.12.2025 | 21,42 | 21,77 | 21,30 | 21,56 | 0,85% | 25.824,00 |
| 18.12.2025 | 21,36 | 21,48 | 21,31 | 21,37 | 0,08% | 32.563,00 |
| 17.12.2025 | 21,70 | 21,90 | 21,32 | 21,36 | -1,60% | 46.612,00 |
| 16.12.2025 | 22,43 | 22,67 | 21,18 | 21,70 | -3,31% | 104.524,00 |
| 15.12.2025 | 22,02 | 22,67 | 21,96 | 22,45 | 1,89% | 22.577,00 |
| 12.12.2025 | 22,06 | 22,18 | 21,92 | 22,03 | 0,11% | 26.100,00 |
| 11.12.2025 | 22,08 | 22,16 | 21,79 | 22,01 | -0,16% | 16.157,00 |
| 10.12.2025 | 21,85 | 22,11 | 21,68 | 22,04 | 1,05% | 24.634,00 |
| 09.12.2025 | 22,15 | 22,48 | 21,77 | 21,81 | -1,61% | 17.189,00 |
| 08.12.2025 | 22,35 | 22,50 | 22,14 | 22,17 | -0,74% | 14.490,00 |
| 05.12.2025 | 22,01 | 22,44 | 21,99 | 22,33 | 1,22% | 19.669,00 |