Pfizer Inc.
[WKN: 852009 | ISIN: US7170811035]
Aktienkurse
25,720€ 2,04%
Echtzeit-Aktienkurs Pfizer Inc.
Bid: Ask:

Aktienkurse zur Pfizer Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.12.2024 25,21 25,75 25,19 25,72 2,04% 5.871,00
20.12.2024 24,84 25,40 24,55 25,21 1,45% 8.551,00
19.12.2024 24,93 25,08 24,67 24,85 -0,30% 2.992,00
18.12.2024 25,18 25,33 24,81 24,92 -1,02% 5.429,00
17.12.2024 24,03 25,25 23,87 25,18 4,76% 14.447,00
16.12.2024 24,32 24,55 24,00 24,03 -1,18% 4.747,00
13.12.2024 24,21 24,45 24,06 24,32 0,44% 3.202,00
12.12.2024 24,05 24,34 23,94 24,21 0,71% 7.637,00
11.12.2024 24,26 24,40 24,00 24,04 -0,89% 6.602,00
10.12.2024 24,75 24,88 24,24 24,26 -1,97% 4.067,00
09.12.2024 24,32 25,00 24,20 24,75 1,76% 2.506,00
06.12.2024 24,25 24,66 24,23 24,32 0,30% 4.320,00
05.12.2024 23,99 24,36 23,81 24,25 1,05% 21.431,00
04.12.2024 24,31 24,47 23,90 23,99 -1,34% 19.831,00
03.12.2024 24,63 24,71 24,25 24,32 -1,30% 5.118,00
02.12.2024 24,76 25,04 24,53 24,64 -0,41% 2.026,00
29.11.2024 24,63 24,87 24,43 24,74 0,45% 2.811,00
28.11.2024 24,43 24,76 24,43 24,63 0,81% 592,00
27.11.2024 24,60 24,62 24,31 24,43 -0,43% 1.799,00
26.11.2024 24,89 24,99 24,44 24,54 -1,37% 5.550,00
25.11.2024 24,57 25,17 24,42 24,88 1,24% 4.653,00
22.11.2024 23,94 24,75 23,92 24,57 2,64% 12.810,00
21.11.2024 23,66 24,04 23,53 23,94 1,18% 15.795,00
20.11.2024 23,68 23,96 23,45 23,66 -0,10% 7.397,00
19.11.2024 23,47 23,71 23,29 23,68 0,88% 4.314,00
18.11.2024 23,62 23,88 23,33 23,48 -0,59% 29.066,00
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