23,660€
-3,83%
Echtzeit-Aktienkurs Pfizer
Bid:
Ask:
Aktienkurse zur Pfizer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 24,61 | 24,68 | 23,23 | 23,62 | -4,01% | 29.597,00 |
| 14.11.2024 | 25,29 | 25,53 | 24,56 | 24,60 | -2,71% | 4.157,00 |
| 13.11.2024 | 24,70 | 25,34 | 24,47 | 25,29 | 2,40% | 6.740,00 |
| 12.11.2024 | 24,68 | 24,92 | 24,49 | 24,70 | 0,10% | 4.647,00 |
| 11.11.2024 | 25,03 | 25,22 | 24,58 | 24,67 | -1,13% | 9.342,00 |
| 08.11.2024 | 25,41 | 25,50 | 24,93 | 24,95 | -1,75% | 8.088,00 |
| 07.11.2024 | 25,50 | 25,67 | 25,31 | 25,40 | -0,46% | 17.591,00 |
| 06.11.2024 | 26,12 | 26,41 | 25,29 | 25,52 | -0,29% | 13.309,00 |
| 05.11.2024 | 25,54 | 25,75 | 25,28 | 25,59 | 0,18% | 9.735,00 |
| 04.11.2024 | 25,82 | 26,01 | 25,51 | 25,55 | -1,08% | 8.571,00 |
| 01.11.2024 | 26,07 | 26,25 | 25,81 | 25,83 | -0,92% | 3.895,00 |
| 31.10.2024 | 26,23 | 26,37 | 26,02 | 26,07 | -0,69% | 8.888,00 |
| 30.10.2024 | 26,38 | 26,44 | 25,95 | 26,25 | -0,53% | 12.150,00 |
| 29.10.2024 | 26,77 | 27,65 | 25,99 | 26,39 | -1,46% | 32.221,00 |
| 28.10.2024 | 26,40 | 26,81 | 26,35 | 26,78 | 1,40% | 7.032,00 |
| 25.10.2024 | 26,46 | 26,56 | 26,33 | 26,41 | -0,21% | 1.716,00 |
| 24.10.2024 | 26,80 | 26,88 | 26,38 | 26,46 | -1,27% | 1.717,00 |
| 23.10.2024 | 26,77 | 27,00 | 26,59 | 26,80 | 0,12% | 4.319,00 |
| 22.10.2024 | 26,78 | 26,80 | 26,49 | 26,77 | -0,12% | 3.200,00 |
| 21.10.2024 | 26,87 | 27,01 | 26,65 | 26,80 | -0,36% | 2.339,00 |
| 18.10.2024 | 27,07 | 27,12 | 26,78 | 26,90 | -0,66% | 1.923,00 |
| 17.10.2024 | 27,36 | 27,48 | 27,02 | 27,08 | -1,04% | 8.857,00 |
| 16.10.2024 | 27,04 | 27,45 | 26,99 | 27,36 | 1,18% | 4.818,00 |
| 15.10.2024 | 26,66 | 27,28 | 26,60 | 27,04 | 1,43% | 7.319,00 |
| 14.10.2024 | 26,64 | 26,78 | 26,45 | 26,66 | 0,08% | 4.972,00 |
| 11.10.2024 | 26,83 | 27,01 | 26,45 | 26,64 | -0,76% | 6.782,00 |
| 10.10.2024 | 27,60 | 27,61 | 26,77 | 26,85 | -2,78% | 5.455,00 |
| 09.10.2024 | 26,58 | 27,79 | 26,57 | 27,61 | 3,69% | 7.869,00 |
| 08.10.2024 | 26,63 | 26,86 | 26,43 | 26,63 | 0,00% | 10.963,00 |
| 07.10.2024 | 26,08 | 27,18 | 26,08 | 26,63 | 2,23% | 28.334,00 |
| 04.10.2024 | 25,69 | 26,06 | 25,69 | 26,05 | 1,34% | 1.329,00 |
| 03.10.2024 | 25,90 | 25,98 | 25,65 | 25,71 | -0,75% | 1.381,00 |
| 02.10.2024 | 25,91 | 26,07 | 25,69 | 25,90 | -0,02% | 1.257,00 |
| 01.10.2024 | 25,99 | 26,30 | 25,82 | 25,91 | -0,38% | 5.441,00 |
| 30.09.2024 | 26,04 | 26,14 | 25,80 | 26,01 | -0,21% | 13.687,00 |
| 27.09.2024 | 25,85 | 26,20 | 25,85 | 26,06 | 0,79% | 4.086,00 |
| 26.09.2024 | 26,01 | 26,25 | 25,41 | 25,86 | -0,62% | 13.389,00 |
| 25.09.2024 | 26,38 | 26,51 | 25,98 | 26,02 | -1,37% | 4.263,00 |
| 24.09.2024 | 26,39 | 26,53 | 26,15 | 26,38 | -0,06% | 3.722,00 |
| 23.09.2024 | 26,33 | 26,53 | 26,24 | 26,39 | 0,19% | 10.251,00 |
| 20.09.2024 | 26,57 | 26,65 | 26,17 | 26,34 | -0,88% | 1.187,00 |
| 19.09.2024 | 26,77 | 27,05 | 26,45 | 26,58 | -0,70% | 3.019,00 |
| 18.09.2024 | 26,80 | 27,07 | 26,70 | 26,77 | -0,11% | 1.600,00 |
| 17.09.2024 | 26,97 | 27,13 | 26,62 | 26,80 | -0,66% | 4.191,00 |
| 16.09.2024 | 26,35 | 27,09 | 26,32 | 26,97 | 2,19% | 3.570,00 |
| 13.09.2024 | 26,31 | 26,48 | 26,15 | 26,40 | 0,23% | 5.701,00 |
| 12.09.2024 | 26,90 | 26,98 | 26,06 | 26,34 | -2,09% | 2.356,00 |
| 11.09.2024 | 26,93 | 26,98 | 26,49 | 26,90 | -0,12% | 3.224,00 |
| 10.09.2024 | 26,69 | 26,99 | 26,48 | 26,93 | 0,89% | 7.422,00 |
| 09.09.2024 | 25,71 | 26,79 | 25,71 | 26,69 | 3,85% | 9.151,00 |
| 06.09.2024 | 25,65 | 25,98 | 25,54 | 25,70 | 0,21% | 3.069,00 |
| 05.09.2024 | 25,58 | 25,93 | 25,48 | 25,65 | 0,24% | 2.109,00 |
| 04.09.2024 | 25,60 | 25,76 | 25,45 | 25,59 | -0,06% | 5.157,00 |
| 03.09.2024 | 26,25 | 26,40 | 25,49 | 25,60 | -2,49% | 3.415,00 |
| 02.09.2024 | 26,26 | 26,45 | 26,08 | 26,25 | -0,03% | 899,00 |
| 30.08.2024 | 25,91 | 26,28 | 25,91 | 26,26 | 1,35% | 2.555,00 |
| 29.08.2024 | 25,79 | 26,07 | 25,75 | 25,91 | 0,45% | 1.799,00 |
| 28.08.2024 | 25,74 | 26,17 | 25,74 | 25,80 | 0,22% | 3.213,00 |
| 27.08.2024 | 25,90 | 26,02 | 25,58 | 25,74 | -0,62% | 1.787,00 |
| 26.08.2024 | 25,82 | 26,00 | 25,80 | 25,90 | 0,28% | 1.696,00 |
| 23.08.2024 | 25,83 | 26,03 | 25,68 | 25,83 | -0,01% | 2.255,00 |
| 22.08.2024 | 25,95 | 26,17 | 25,71 | 25,83 | -0,48% | 6.774,00 |
| 21.08.2024 | 25,99 | 26,24 | 25,93 | 25,95 | -0,13% | 6.170,00 |
| 20.08.2024 | 25,98 | 26,26 | 25,96 | 25,99 | 0,04% | 10.182,00 |
| 19.08.2024 | 25,61 | 26,11 | 25,61 | 25,98 | 1,27% | 44.682,00 |
| 16.08.2024 | 26,16 | 26,43 | 25,35 | 25,65 | -1,97% | 10.370,00 |
| 15.08.2024 | 26,29 | 26,48 | 25,98 | 26,17 | -0,29% | 4.809,00 |
| 14.08.2024 | 26,30 | 26,45 | 25,97 | 26,24 | -0,04% | 501,00 |
| 13.08.2024 | 26,03 | 26,41 | 25,85 | 26,25 | 0,83% | 2.954,00 |
| 12.08.2024 | 26,19 | 26,39 | 25,92 | 26,04 | -0,57% | 1.827,00 |
| 09.08.2024 | 26,38 | 26,65 | 26,06 | 26,19 | -0,76% | 11.342,00 |
| 08.08.2024 | 26,41 | 26,65 | 26,16 | 26,39 | -0,15% | 3.458,00 |
| 07.08.2024 | 26,81 | 27,60 | 26,33 | 26,43 | -1,45% | 8.522,00 |
| 06.08.2024 | 27,19 | 27,50 | 26,79 | 26,81 | -1,34% | 3.762,00 |
| 05.08.2024 | 27,81 | 27,81 | 25,85 | 27,18 | -2,28% | 18.263,00 |
| 02.08.2024 | 28,31 | 28,75 | 27,48 | 27,81 | -1,68% | 8.123,00 |
| 01.08.2024 | 28,40 | 28,60 | 27,71 | 28,29 | -0,10% | 6.095,00 |
| 31.07.2024 | 28,90 | 28,98 | 28,11 | 28,32 | -2,16% | 9.904,00 |
| 30.07.2024 | 28,34 | 29,51 | 27,57 | 28,94 | 1,89% | 8.801,00 |
| 29.07.2024 | 28,31 | 28,57 | 28,15 | 28,40 | 0,32% | 9.384,00 |
| 26.07.2024 | 27,89 | 28,44 | 27,51 | 28,31 | 1,49% | 23.240,00 |
| 25.07.2024 | 27,60 | 28,53 | 27,22 | 27,90 | 1,12% | 10.869,00 |
| 24.07.2024 | 27,17 | 27,67 | 26,93 | 27,59 | 1,64% | 4.918,00 |
| 23.07.2024 | 27,25 | 27,41 | 27,05 | 27,14 | -0,42% | 4.026,00 |
| 22.07.2024 | 27,53 | 27,76 | 27,02 | 27,26 | -1,02% | 3.035,00 |
| 19.07.2024 | 27,35 | 27,57 | 27,16 | 27,54 | 0,71% | 3.000,00 |
| 18.07.2024 | 27,50 | 28,12 | 27,20 | 27,34 | -0,16% | 12.278,00 |
| 17.07.2024 | 27,04 | 27,70 | 26,78 | 27,39 | 1,28% | 9.870,00 |
| 16.07.2024 | 26,81 | 27,16 | 26,69 | 27,04 | 1,12% | 5.993,00 |
| 15.07.2024 | 26,50 | 26,85 | 26,42 | 26,74 | 0,77% | 17.230,00 |
| 12.07.2024 | 26,38 | 26,73 | 26,38 | 26,54 | 0,62% | 12.431,00 |
| 11.07.2024 | 26,21 | 27,81 | 26,12 | 26,38 | 0,63% | 6.878,00 |
| 10.07.2024 | 25,62 | 26,34 | 25,59 | 26,21 | 2,32% | 3.347,00 |
| 09.07.2024 | 25,82 | 25,93 | 25,25 | 25,62 | -0,78% | 3.653,00 |
| 08.07.2024 | 25,83 | 26,06 | 25,66 | 25,82 | -0,10% | 2.435,00 |
| 05.07.2024 | 25,96 | 26,10 | 25,55 | 25,84 | -0,45% | 3.347,00 |
| 04.07.2024 | 25,71 | 26,20 | 25,65 | 25,96 | 1,03% | 6.089,00 |
| 03.07.2024 | 25,88 | 25,99 | 25,57 | 25,70 | -0,75% | 7.124,00 |
| 02.07.2024 | 26,30 | 26,36 | 25,80 | 25,89 | -1,58% | 3.765,00 |
| 01.07.2024 | 26,08 | 26,63 | 25,88 | 26,31 | 0,63% | 2.247,00 |