21,210€
-3,54%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 21,84 | 21,99 | 21,47 | 21,48 | -2,30% | 6.176,00 |
| 09.10.2025 | 22,11 | 22,31 | 21,86 | 21,99 | -1,29% | 5.971,00 |
| 08.10.2025 | 22,53 | 22,79 | 22,25 | 22,28 | -0,94% | 2.943,00 |
| 07.10.2025 | 22,59 | 22,81 | 22,35 | 22,49 | -0,53% | 4.001,00 |
| 06.10.2025 | 23,29 | 23,64 | 22,61 | 22,61 | -3,39% | 16.037,00 |
| 03.10.2025 | 23,11 | 23,59 | 23,04 | 23,40 | 1,57% | 1.711,00 |
| 02.10.2025 | 23,11 | 23,40 | 22,73 | 23,04 | -1,06% | 30.014,00 |
| 01.10.2025 | 21,61 | 23,39 | 21,48 | 23,29 | 8,05% | 45.982,00 |
| 30.09.2025 | 20,36 | 21,64 | 20,22 | 21,55 | 6,31% | 16.509,00 |
| 29.09.2025 | 20,29 | 20,47 | 20,13 | 20,27 | -0,15% | 9.822,00 |
| 26.09.2025 | 20,26 | 20,64 | 20,21 | 20,30 | -0,15% | 2.702,00 |
| 25.09.2025 | 20,51 | 20,68 | 20,28 | 20,33 | -0,85% | 8.740,00 |
| 24.09.2025 | 20,41 | 20,64 | 20,41 | 20,51 | 0,11% | 802,00 |
| 23.09.2025 | 20,45 | 20,60 | 20,41 | 20,48 | 0,04% | 704,00 |
| 22.09.2025 | 20,46 | 21,06 | 20,46 | 20,48 | -0,07% | 11.301,00 |
| 19.09.2025 | 20,49 | 20,65 | 20,29 | 20,49 | -0,28% | 5.390,00 |
| 18.09.2025 | 20,37 | 20,55 | 20,35 | 20,55 | 1,16% | 2.535,00 |
| 17.09.2025 | 20,16 | 20,58 | 20,16 | 20,31 | 0,74% | 7.577,00 |
| 16.09.2025 | 20,39 | 20,48 | 20,13 | 20,16 | -0,97% | 16.137,00 |
| 15.09.2025 | 20,41 | 20,66 | 20,12 | 20,36 | -0,09% | 10.036,00 |
| 12.09.2025 | 21,22 | 21,25 | 20,32 | 20,38 | -3,50% | 7.427,00 |
| 11.09.2025 | 21,02 | 21,14 | 20,93 | 21,12 | 0,99% | 3.425,00 |
| 10.09.2025 | 20,98 | 21,16 | 20,88 | 20,91 | -0,76% | 2.621,00 |
| 09.09.2025 | 20,85 | 21,09 | 20,85 | 21,07 | 1,65% | 4.498,00 |
| 08.09.2025 | 21,20 | 21,32 | 20,73 | 20,73 | -2,29% | 1.966,00 |
| 05.09.2025 | 21,02 | 21,23 | 20,91 | 21,21 | 0,86% | 10.599,00 |
| 04.09.2025 | 21,23 | 21,39 | 20,92 | 21,03 | -0,97% | 5.204,00 |
| 03.09.2025 | 21,43 | 21,57 | 21,21 | 21,24 | -0,81% | 3.392,00 |
| 02.09.2025 | 21,21 | 21,53 | 21,17 | 21,41 | 1,07% | 2.380,00 |
| 01.09.2025 | 21,19 | 21,40 | 21,08 | 21,18 | 0,14% | 1.702,00 |
| 29.08.2025 | 21,08 | 21,29 | 21,04 | 21,15 | 0,43% | 14.773,00 |
| 28.08.2025 | 21,54 | 21,63 | 20,98 | 21,06 | -2,26% | 7.746,00 |
| 27.08.2025 | 21,51 | 21,72 | 21,44 | 21,55 | 0,48% | 2.896,00 |
| 26.08.2025 | 21,67 | 21,74 | 21,37 | 21,45 | -1,02% | 2.070,00 |
| 25.08.2025 | 22,08 | 22,15 | 21,59 | 21,67 | -1,68% | 3.070,00 |
| 22.08.2025 | 22,17 | 22,50 | 21,97 | 22,04 | -0,50% | 6.274,00 |
| 21.08.2025 | 21,78 | 22,29 | 21,75 | 22,15 | 1,68% | 5.409,00 |
| 20.08.2025 | 21,70 | 22,03 | 21,69 | 21,78 | 0,30% | 3.137,00 |
| 19.08.2025 | 21,46 | 21,79 | 21,41 | 21,72 | 1,05% | 7.310,00 |
| 18.08.2025 | 21,47 | 21,64 | 21,43 | 21,49 | -0,06% | 7.907,00 |
| 15.08.2025 | 21,60 | 21,62 | 21,33 | 21,51 | -0,26% | 5.182,00 |
| 14.08.2025 | 21,46 | 21,61 | 21,31 | 21,56 | 0,40% | 5.943,00 |
| 13.08.2025 | 21,11 | 21,53 | 21,01 | 21,48 | 1,79% | 1.826,00 |
| 12.08.2025 | 21,16 | 21,28 | 20,97 | 21,10 | -0,50% | 5.855,00 |
| 11.08.2025 | 21,08 | 21,45 | 21,07 | 21,20 | 0,44% | 3.587,00 |
| 08.08.2025 | 20,81 | 21,13 | 20,75 | 21,11 | 1,47% | 6.098,00 |
| 07.08.2025 | 20,55 | 21,02 | 20,51 | 20,81 | 1,28% | 4.222,00 |
| 06.08.2025 | 21,33 | 21,38 | 20,47 | 20,54 | -3,69% | 5.154,00 |
| 05.08.2025 | 20,42 | 21,50 | 20,16 | 21,33 | 4,78% | 15.333,00 |
| 04.08.2025 | 20,29 | 20,47 | 20,12 | 20,36 | 0,30% | 2.646,00 |
| 01.08.2025 | 20,39 | 20,41 | 19,99 | 20,30 | -0,34% | 18.116,00 |
| 31.07.2025 | 20,87 | 21,00 | 20,26 | 20,37 | -2,35% | 6.911,00 |
| 30.07.2025 | 21,05 | 21,28 | 20,83 | 20,86 | -0,84% | 3.914,00 |
| 29.07.2025 | 21,02 | 21,17 | 20,77 | 21,04 | 0,24% | 6.807,00 |
| 28.07.2025 | 21,12 | 21,36 | 20,92 | 20,99 | -0,60% | 10.843,00 |
| 25.07.2025 | 21,32 | 21,38 | 21,00 | 21,11 | -2,21% | 7.385,00 |
| 24.07.2025 | 21,59 | 21,86 | 21,47 | 21,59 | 0,37% | 11.332,00 |
| 23.07.2025 | 21,44 | 21,77 | 21,38 | 21,51 | 0,69% | 16.578,00 |
| 22.07.2025 | 20,84 | 21,38 | 20,80 | 21,36 | 2,88% | 6.367,00 |
| 21.07.2025 | 21,07 | 21,25 | 20,75 | 20,77 | -1,35% | 9.247,00 |
| 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 |