21,070€
-0,66%
Echtzeit-Aktienkurs Pfizer
Bid:
Ask:
Aktienkurse zur Pfizer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 21,22 | 21,26 | 20,99 | 21,05 | -0,75% | 3.407,00 |
| 17.07.2025 | 21,13 | 21,37 | 21,12 | 21,21 | 0,39% | 4.586,00 |
| 16.07.2025 | 21,24 | 21,57 | 21,07 | 21,13 | -0,47% | 4.396,00 |
| 15.07.2025 | 21,76 | 21,86 | 0,00 | 21,23 | -2,32% | 5.918,00 |
| 14.07.2025 | 21,94 | 21,99 | 21,73 | 21,73 | -0,91% | 2.566,00 |
| 11.07.2025 | 22,11 | 22,15 | 21,75 | 21,93 | -0,40% | 6.749,00 |
| 10.07.2025 | 21,77 | 22,32 | 21,69 | 22,02 | 0,99% | 4.601,00 |
| 09.07.2025 | 21,87 | 22,05 | 21,65 | 21,81 | -0,13% | 5.522,00 |
| 08.07.2025 | 21,53 | 22,18 | 21,45 | 21,83 | 1,41% | 15.823,00 |
| 07.07.2025 | 21,56 | 21,75 | 21,44 | 21,53 | 0,19% | 5.030,00 |
| 04.07.2025 | 21,66 | 21,66 | 21,49 | 21,49 | -0,76% | 303,00 |
| 03.07.2025 | 21,43 | 21,73 | 0,00 | 21,66 | 0,96% | 1.295,00 |
| 02.07.2025 | 21,23 | 21,56 | 21,23 | 21,45 | 1,02% | 2.030,00 |
| 01.07.2025 | 20,58 | 21,53 | 20,46 | 21,23 | 3,11% | - |
| 30.06.2025 | 20,68 | 20,77 | 20,50 | 20,59 | -0,37% | - |
| 27.06.2025 | 20,81 | 20,82 | 20,61 | 20,67 | -0,37% | - |
| 26.06.2025 | 20,81 | 20,88 | 20,62 | 20,75 | -0,49% | - |
| 25.06.2025 | 20,94 | 21,03 | 20,75 | 20,85 | -0,39% | - |
| 24.06.2025 | 20,80 | 21,00 | 20,74 | 20,93 | 0,82% | 3.763,00 |
| 23.06.2025 | 20,83 | 20,99 | 20,59 | 20,76 | -0,25% | 2.966,00 |
| 20.06.2025 | 20,90 | 20,98 | 20,64 | 20,82 | -0,39% | 300,00 |
| 19.06.2025 | 20,80 | 20,99 | 20,65 | 20,90 | 0,44% | 70,00 |
| 18.06.2025 | 20,87 | 20,95 | 0,00 | 20,81 | -0,47% | 5.136,00 |
| 17.06.2025 | 21,12 | 21,15 | 20,75 | 20,90 | -0,95% | 1.577,00 |
| 16.06.2025 | 21,23 | 21,31 | 0,00 | 21,10 | -0,57% | 2.196,00 |
| 13.06.2025 | 21,48 | 21,68 | 21,20 | 21,22 | -1,10% | 3.332,00 |
| 12.06.2025 | 21,26 | 21,49 | 21,00 | 21,46 | 0,75% | 5.034,00 |
| 11.06.2025 | 21,30 | 21,52 | 21,18 | 21,30 | 0,14% | 10.774,00 |
| 10.06.2025 | 20,93 | 21,37 | 20,93 | 21,27 | 1,42% | 5.004,00 |
| 09.06.2025 | 20,51 | 21,13 | 20,50 | 20,97 | 2,28% | 2.594,00 |
| 06.06.2025 | 20,19 | 20,67 | 20,19 | 20,50 | 1,55% | 9.317,00 |
| 05.06.2025 | 20,49 | 20,61 | 20,18 | 20,19 | -1,61% | 4.426,00 |
| 04.06.2025 | 20,57 | 20,65 | 20,45 | 20,52 | -0,16% | 594,00 |
| 03.06.2025 | 20,50 | 20,68 | 20,27 | 20,55 | 0,37% | 8.347,00 |
| 02.06.2025 | 20,67 | 20,72 | 20,31 | 20,48 | -0,92% | 6.712,00 |
| 30.05.2025 | 20,62 | 20,80 | 20,45 | 20,67 | 0,21% | 13.897,00 |
| 29.05.2025 | 20,75 | 20,75 | 20,41 | 20,63 | 0,55% | 6.699,00 |
| 28.05.2025 | 20,84 | 20,93 | 20,47 | 20,51 | -1,64% | 4.784,00 |
| 27.05.2025 | 20,73 | 20,86 | 20,59 | 20,86 | 0,26% | 5.037,00 |
| 26.05.2025 | 20,59 | 20,91 | 20,45 | 20,80 | 1,38% | 6.361,00 |
| 23.05.2025 | 20,48 | 20,62 | 20,17 | 20,52 | 0,55% | 18.960,00 |
| 22.05.2025 | 20,37 | 20,55 | 20,22 | 20,41 | 0,15% | 1.797,00 |
| 21.05.2025 | 20,76 | 20,90 | 20,37 | 20,38 | -2,22% | 1.173,00 |
| 20.05.2025 | 20,36 | 21,05 | 20,36 | 20,84 | 1,82% | 6.168,00 |
| 19.05.2025 | 20,45 | 20,52 | 20,11 | 20,47 | -0,04% | 11.600,00 |
| 16.05.2025 | 20,16 | 20,47 | 20,06 | 20,47 | 1,42% | 8.187,00 |
| 15.05.2025 | 19,74 | 20,21 | 19,60 | 20,19 | 2,48% | 25.128,00 |
| 14.05.2025 | 20,60 | 20,60 | 19,68 | 19,70 | -3,72% | 6.326,00 |
| 13.05.2025 | 20,65 | 20,77 | 20,20 | 20,46 | -1,69% | 21.934,00 |
| 12.05.2025 | 19,86 | 20,89 | 19,20 | 20,81 | 5,11% | 60.851,00 |
| 09.05.2025 | 20,28 | 20,36 | 19,80 | 19,80 | -3,25% | 5.107,00 |
| 08.05.2025 | 20,23 | 20,58 | 19,93 | 20,46 | 1,58% | 20.651,00 |
| 07.05.2025 | 20,18 | 20,40 | 20,00 | 20,15 | -0,01% | 12.694,00 |
| 06.05.2025 | 21,09 | 21,15 | 20,09 | 20,15 | -4,47% | 11.533,00 |
| 05.05.2025 | 21,34 | 21,40 | 21,08 | 21,09 | -1,38% | 6.974,00 |
| 02.05.2025 | 21,46 | 21,50 | 21,06 | 21,39 | -0,73% | 4.633,00 |
| 30.04.2025 | 20,89 | 21,56 | 20,87 | 21,54 | 2,93% | 12.324,00 |
| 29.04.2025 | 20,29 | 21,16 | 19,71 | 20,93 | 3,70% | 21.936,00 |
| 28.04.2025 | 20,17 | 20,50 | 20,06 | 20,18 | -0,12% | 22.747,00 |
| 25.04.2025 | 20,00 | 20,30 | 19,81 | 20,21 | 0,92% | 7.212,00 |
| 24.04.2025 | 19,80 | 20,09 | 19,55 | 20,02 | 1,38% | 5.256,00 |
| 23.04.2025 | 19,71 | 20,27 | 19,59 | 19,75 | 0,10% | 7.729,00 |
| 22.04.2025 | 19,35 | 19,73 | 19,13 | 19,73 | 1,35% | 12.900,00 |
| 17.04.2025 | 19,48 | 19,84 | 19,38 | 19,47 | 0,57% | 6.169,00 |
| 16.04.2025 | 19,93 | 19,97 | 19,24 | 19,36 | -2,72% | 6.280,00 |
| 15.04.2025 | 19,50 | 20,30 | 19,40 | 19,90 | 2,22% | 30.144,00 |
| 14.04.2025 | 19,53 | 19,63 | 18,61 | 19,46 | 0,92% | 13.932,00 |
| 11.04.2025 | 19,11 | 19,42 | 18,68 | 19,29 | 0,14% | 12.760,00 |
| 10.04.2025 | 20,51 | 20,56 | 18,84 | 19,26 | -6,31% | 18.936,00 |
| 09.04.2025 | 19,94 | 20,60 | 18,77 | 20,56 | 3,30% | 42.063,00 |
| 08.04.2025 | 20,72 | 20,99 | 19,61 | 19,90 | -3,99% | 20.476,00 |
| 07.04.2025 | 20,87 | 21,11 | 19,84 | 20,73 | -1,25% | 29.964,00 |
| 04.04.2025 | 21,99 | 22,14 | 20,96 | 20,99 | -4,85% | 14.498,00 |
| 03.04.2025 | 22,62 | 22,62 | 21,98 | 22,06 | -3,20% | 17.297,00 |
| 02.04.2025 | 22,80 | 22,90 | 22,49 | 22,79 | 0,23% | 8.148,00 |
| 01.04.2025 | 23,40 | 23,47 | 22,73 | 22,74 | -2,99% | 13.770,00 |
| 31.03.2025 | 23,40 | 23,51 | 22,77 | 23,44 | 0,77% | 3.473,00 |
| 28.03.2025 | 23,26 | 23,28 | 22,97 | 23,26 | 0,11% | 6.076,00 |
| 27.03.2025 | 23,43 | 23,49 | 23,00 | 23,23 | -1,12% | 14.011,00 |
| 26.03.2025 | 23,79 | 23,85 | 23,36 | 23,49 | -0,94% | 3.928,00 |
| 25.03.2025 | 24,13 | 24,21 | 23,63 | 23,72 | -1,90% | 2.822,00 |
| 24.03.2025 | 24,06 | 24,40 | 23,98 | 24,18 | 0,10% | 15.510,00 |
| 21.03.2025 | 24,13 | 24,51 | 24,02 | 24,15 | 0,12% | 2.233,00 |
| 20.03.2025 | 24,04 | 24,30 | 24,01 | 24,12 | 0,33% | 6.785,00 |
| 19.03.2025 | 24,08 | 24,34 | 23,95 | 24,04 | -0,10% | 10.339,00 |
| 18.03.2025 | 23,86 | 24,14 | 23,82 | 24,07 | 0,88% | 6.038,00 |
| 17.03.2025 | 23,64 | 23,96 | 23,48 | 23,86 | 0,87% | 8.785,00 |
| 14.03.2025 | 23,71 | 23,76 | 23,42 | 23,65 | 0,19% | 19.711,00 |
| 13.03.2025 | 23,63 | 24,05 | 23,52 | 23,61 | -0,04% | 15.106,00 |
| 12.03.2025 | 23,93 | 24,03 | 23,38 | 23,62 | -0,84% | 9.805,00 |
| 11.03.2025 | 24,60 | 24,60 | 23,67 | 23,82 | -3,25% | 10.573,00 |
| 10.03.2025 | 24,61 | 25,14 | 24,44 | 24,62 | -0,01% | 6.919,00 |
| 07.03.2025 | 24,23 | 24,80 | 24,10 | 24,62 | 1,33% | 3.000,00 |
| 06.03.2025 | 24,00 | 24,48 | 23,83 | 24,30 | 1,12% | 3.810,00 |
| 05.03.2025 | 24,23 | 24,33 | 23,83 | 24,03 | -0,92% | 30.059,00 |
| 04.03.2025 | 25,01 | 25,10 | 24,20 | 24,25 | -3,02% | 3.873,00 |
| 03.03.2025 | 25,45 | 25,64 | 24,80 | 25,00 | -1,96% | 8.196,00 |
| 28.02.2025 | 25,02 | 25,50 | 24,89 | 25,50 | 1,69% | 7.147,00 |
| 27.02.2025 | 25,16 | 25,26 | 24,99 | 25,08 | -0,26% | 4.894,00 |
| 26.02.2025 | 25,42 | 25,53 | 25,12 | 25,14 | -1,16% | 6.016,00 |