22,255€
0,23%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 22,17 | 22,30 | 22,12 | 22,23 | 0,10% | 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 |
| 31.10.2025 | 21,01 | 21,45 | 20,94 | 21,32 | 1,45% | 2.665,00 |
| 30.10.2025 | 20,97 | 21,36 | 20,87 | 21,02 | 0,24% | 20.455,00 |
| 29.10.2025 | 21,04 | 21,16 | 20,90 | 20,97 | -0,31% | 15.409,00 |
| 28.10.2025 | 21,24 | 21,35 | 20,91 | 21,03 | -1,01% | 16.967,00 |
| 27.10.2025 | 21,31 | 21,47 | 21,17 | 21,25 | -0,29% | 5.302,00 |
| 24.10.2025 | 21,26 | 21,35 | 21,20 | 21,31 | 0,47% | 1.012,00 |
| 23.10.2025 | 21,31 | 21,52 | 21,18 | 21,21 | -0,97% | 3.908,00 |
| 22.10.2025 | 21,41 | 21,55 | 21,31 | 21,42 | 0,58% | 2.039,00 |
| 21.10.2025 | 21,22 | 21,37 | 21,19 | 21,29 | 0,41% | 6.343,00 |
| 20.10.2025 | 21,03 | 21,23 | 20,98 | 21,21 | 1,71% | 13.456,00 |
| 17.10.2025 | 20,72 | 20,94 | 20,54 | 20,85 | -0,08% | 5.548,00 |
| 16.10.2025 | 20,96 | 21,10 | 20,87 | 20,87 | 0,07% | 4.330,00 |
| 15.10.2025 | 21,18 | 21,22 | 20,82 | 20,85 | -1,69% | 7.383,00 |
| 14.10.2025 | 21,33 | 21,41 | 21,18 | 21,21 | -1,15% | 3.679,00 |
| 13.10.2025 | 21,21 | 21,60 | 21,21 | 21,46 | -0,13% | 10.302,00 |
| 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 |