23,490€
-1,63%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 23,89 | 24,07 | 23,62 | 23,65 | -0,98% | 749,00 |
| 26.03.2026 | 23,60 | 24,09 | 23,48 | 23,88 | 1,10% | 1.007,00 |
| 25.03.2026 | 23,28 | 23,79 | 23,23 | 23,62 | 1,49% | 1.301,00 |
| 24.03.2026 | 23,08 | 23,42 | 22,86 | 23,27 | 0,86% | 515,00 |
| 23.03.2026 | 23,17 | 23,47 | 23,00 | 23,08 | -0,97% | 3.010,00 |
| 20.03.2026 | 23,72 | 23,85 | 23,19 | 23,30 | -1,94% | 1.067,00 |
| 19.03.2026 | 23,76 | 24,01 | 23,59 | 23,76 | -0,11% | 3.272,00 |
| 18.03.2026 | 23,71 | 23,88 | 23,29 | 23,79 | -0,13% | 4.139,00 |
| 17.03.2026 | 23,20 | 24,05 | 23,08 | 23,82 | 2,99% | 1.311,00 |
| 16.03.2026 | 23,27 | 23,41 | 23,07 | 23,12 | -0,85% | 1.734,00 |
| 13.03.2026 | 23,39 | 23,74 | 23,27 | 23,32 | 0,04% | 2.472,00 |
| 12.03.2026 | 23,55 | 23,57 | 23,13 | 23,31 | -1,07% | 2.521,00 |
| 11.03.2026 | 23,31 | 23,67 | 23,30 | 23,56 | 1,38% | 4.768,00 |
| 10.03.2026 | 23,02 | 23,45 | 22,81 | 23,24 | 0,94% | 6.835,00 |
| 09.03.2026 | 23,05 | 23,39 | 22,79 | 23,03 | -0,39% | 6.190,00 |
| 06.03.2026 | 22,96 | 23,13 | 22,69 | 23,12 | 0,78% | 1.156,00 |
| 05.03.2026 | 22,87 | 23,07 | 22,61 | 22,94 | 0,20% | 3.377,00 |
| 04.03.2026 | 22,73 | 23,02 | 22,69 | 22,89 | -0,63% | 2.038,00 |
| 03.03.2026 | 23,28 | 23,28 | 22,82 | 23,04 | -1,39% | 5.995,00 |
| 02.03.2026 | 23,30 | 23,56 | 23,14 | 23,36 | 0,58% | 4.161,00 |
| 27.02.2026 | 22,90 | 23,36 | 22,87 | 23,23 | 0,85% | 1.335,00 |
| 26.02.2026 | 22,93 | 23,07 | 22,76 | 23,03 | 0,44% | 2,00 |
| 25.02.2026 | 22,98 | 23,16 | 22,67 | 22,93 | -0,52% | 2.040,00 |
| 24.02.2026 | 22,96 | 23,28 | 22,91 | 23,05 | 0,57% | 1.913,00 |
| 23.02.2026 | 22,62 | 22,96 | 22,48 | 22,92 | 1,33% | 2.577,00 |
| 20.02.2026 | 22,76 | 22,89 | 22,39 | 22,62 | -0,07% | 3.748,00 |
| 19.02.2026 | 23,18 | 23,32 | 22,61 | 22,64 | -2,71% | 4.492,00 |
| 18.02.2026 | 23,16 | 23,30 | 23,02 | 23,27 | 0,54% | 183,00 |
| 17.02.2026 | 23,33 | 23,57 | 22,97 | 23,14 | -0,60% | 1.681,00 |
| 16.02.2026 | 23,24 | 23,49 | 23,23 | 23,28 | -0,36% | 2.818,00 |
| 13.02.2026 | 23,27 | 23,56 | 23,07 | 23,37 | 0,21% | 798,00 |
| 12.02.2026 | 23,32 | 23,47 | 23,07 | 23,32 | -0,04% | 1.245,00 |
| 11.02.2026 | 23,14 | 23,51 | 23,02 | 23,33 | 0,28% | 6.918,00 |
| 10.02.2026 | 22,70 | 23,27 | 22,63 | 23,26 | 2,38% | 3.397,00 |
| 09.02.2026 | 22,93 | 23,05 | 22,52 | 22,72 | -1,50% | 2.474,00 |
| 06.02.2026 | 22,44 | 23,09 | 22,37 | 23,07 | 1,27% | 4.360,00 |
| 05.02.2026 | 22,65 | 23,02 | 22,44 | 22,78 | -0,12% | 18.927,00 |
| 04.02.2026 | 21,74 | 22,85 | 21,74 | 22,80 | 4,23% | 7.180,00 |
| 03.02.2026 | 22,47 | 22,58 | 21,34 | 21,88 | -2,50% | 20.574,00 |
| 02.02.2026 | 22,13 | 22,53 | 22,00 | 22,44 | 0,85% | 4.663,00 |
| 30.01.2026 | 21,85 | 22,25 | 21,72 | 22,25 | 1,63% | 2.755,00 |
| 29.01.2026 | 21,58 | 21,94 | 21,58 | 21,89 | 1,03% | 3.950,00 |
| 28.01.2026 | 22,02 | 22,04 | 21,58 | 21,67 | -2,29% | 4.443,00 |
| 27.01.2026 | 21,73 | 22,38 | 21,61 | 22,18 | 1,94% | 4.281,00 |
| 26.01.2026 | 21,56 | 21,79 | 21,54 | 21,75 | 0,39% | 5.403,00 |
| 23.01.2026 | 22,02 | 22,02 | 21,66 | 21,67 | -2,45% | 3.388,00 |
| 22.01.2026 | 22,13 | 22,44 | 21,98 | 22,21 | 1,25% | 4.914,00 |
| 21.01.2026 | 21,77 | 22,02 | 21,66 | 21,94 | 0,68% | 3.402,00 |
| 20.01.2026 | 21,96 | 21,98 | 21,42 | 21,79 | -1,31% | 3.759,00 |
| 19.01.2026 | 21,90 | 22,10 | 21,87 | 22,08 | -0,18% | 11.505,00 |
| 16.01.2026 | 22,24 | 22,32 | 22,00 | 22,12 | -0,51% | 4.918,00 |
| 15.01.2026 | 21,95 | 22,25 | 21,78 | 22,23 | 1,07% | 10.070,00 |
| 14.01.2026 | 21,58 | 22,02 | 21,52 | 22,00 | 2,11% | 6.395,00 |
| 13.01.2026 | 21,72 | 21,78 | 21,45 | 21,54 | -0,32% | 5.186,00 |
| 12.01.2026 | 21,89 | 22,07 | 21,51 | 21,61 | -1,30% | 4.258,00 |
| 09.01.2026 | 21,71 | 21,95 | 21,69 | 21,90 | 0,79% | 10.965,00 |
| 08.01.2026 | 21,59 | 21,91 | 21,54 | 21,73 | 0,49% | 8.446,00 |
| 07.01.2026 | 21,77 | 22,08 | 21,52 | 21,62 | -0,72% | 13.292,00 |
| 06.01.2026 | 21,44 | 22,20 | 21,42 | 21,78 | 1,75% | 8.100,00 |
| 05.01.2026 | 21,54 | 21,75 | 21,31 | 21,40 | -0,38% | 17.791,00 |
| 02.01.2026 | 21,25 | 21,54 | 21,18 | 21,49 | 0,99% | 6.502,00 |
| 30.12.2025 | 21,30 | 21,30 | 21,24 | 21,28 | -0,11% | 7.742,00 |
| 29.12.2025 | 21,29 | 21,38 | 21,23 | 21,30 | 0,85% | 14.133,00 |
| 23.12.2025 | 21,44 | 21,52 | 21,10 | 21,12 | -1,54% | 6.326,00 |
| 22.12.2025 | 21,61 | 21,63 | 21,39 | 21,45 | -0,94% | 14.251,00 |
| 19.12.2025 | 21,45 | 21,76 | 21,31 | 21,65 | 1,38% | 5.616,00 |
| 18.12.2025 | 21,35 | 21,49 | 21,29 | 21,36 | -0,02% | 18.527,00 |
| 17.12.2025 | 21,71 | 21,92 | 21,35 | 21,36 | -0,40% | 7.730,00 |
| 16.12.2025 | 22,45 | 22,67 | 21,18 | 21,45 | -4,40% | 13.510,00 |
| 15.12.2025 | 22,02 | 22,45 | 21,96 | 22,43 | 1,97% | 8.683,00 |
| 12.12.2025 | 22,02 | 22,19 | 21,92 | 22,00 | 0,38% | 4.672,00 |
| 11.12.2025 | 22,07 | 22,16 | 21,79 | 21,92 | 0,24% | 5.073,00 |
| 10.12.2025 | 21,82 | 22,00 | 21,68 | 21,87 | -0,11% | 2.485,00 |
| 09.12.2025 | 22,15 | 22,47 | 21,63 | 21,89 | -1,56% | 2.021,00 |
| 08.12.2025 | 22,31 | 22,50 | 22,17 | 22,24 | -0,68% | 2.670,00 |
| 05.12.2025 | 22,05 | 22,41 | 21,98 | 22,39 | 1,68% | 6.361,00 |
| 04.12.2025 | 21,88 | 22,08 | 21,73 | 22,02 | 0,00% | 6.643,00 |
| 03.12.2025 | 21,61 | 22,19 | 21,61 | 22,02 | 1,36% | 1.475,00 |
| 02.12.2025 | 21,81 | 21,91 | 21,56 | 21,73 | -0,41% | 3.872,00 |
| 01.12.2025 | 22,20 | 22,29 | 21,75 | 21,82 | -1,68% | 1.895,00 |
| 28.11.2025 | 22,30 | 22,32 | 22,14 | 22,19 | -0,21% | 704,00 |
| 27.11.2025 | 22,17 | 22,30 | 22,12 | 22,24 | 0,14% | 1.756,00 |
| 26.11.2025 | 22,22 | 22,30 | 22,10 | 22,21 | 0,18% | 1.463,00 |
| 25.11.2025 | 21,86 | 22,45 | 21,84 | 22,17 | 0,99% | 2.067,00 |
| 24.11.2025 | 21,83 | 22,09 | 21,70 | 21,95 | 0,73% | 1.755,00 |
| 21.11.2025 | 21,17 | 22,17 | 21,12 | 21,79 | 1,94% | 3.832,00 |
| 20.11.2025 | 21,54 | 21,78 | 21,32 | 21,37 | -0,96% | 6.334,00 |
| 19.11.2025 | 21,94 | 22,04 | 21,45 | 21,58 | -1,62% | 2.537,00 |
| 18.11.2025 | 21,64 | 21,98 | 21,50 | 21,94 | 1,21% | 2.541,00 |
| 17.11.2025 | 21,58 | 22,05 | 21,54 | 21,67 | 0,29% | 1.814,00 |
| 14.11.2025 | 22,10 | 22,17 | 21,51 | 21,61 | -2,39% | 6.895,00 |
| 13.11.2025 | 22,22 | 22,77 | 22,07 | 22,14 | -0,64% | 4.989,00 |
| 12.11.2025 | 21,88 | 22,38 | 21,81 | 22,28 | 1,76% | 8.120,00 |
| 11.11.2025 | 21,11 | 21,93 | 21,04 | 21,90 | 3,74% | 7.884,00 |
| 10.11.2025 | 21,20 | 21,52 | 20,72 | 21,11 | 0,36% | 19.516,00 |
| 07.11.2025 | 21,30 | 21,36 | 20,83 | 21,03 | -2,54% | 10.542,00 |
| 06.11.2025 | 21,44 | 21,77 | 21,31 | 21,58 | 0,69% | 10.784,00 |
| 05.11.2025 | 21,29 | 21,47 | 21,06 | 21,43 | 1,06% | 7.342,00 |
| 04.11.2025 | 21,34 | 21,96 | 21,08 | 21,21 | -0,90% | 6.033,00 |
| 03.11.2025 | 21,39 | 21,50 | 21,18 | 21,40 | 0,38% | 5.643,00 |