20,088€
0,32%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 20,00 | 20,18 | 19,81 | 20,09 | 0,32% | 6.576,00 |
| 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 |
| 25.02.2025 | 25,44 | 25,74 | 25,27 | 25,44 | -0,10% | 5.566,00 |
| 24.02.2025 | 24,99 | 25,54 | 24,76 | 25,46 | 1,17% | 64.268,00 |
| 21.02.2025 | 24,63 | 25,40 | 24,63 | 25,17 | 2,22% | 6.815,00 |
| 20.02.2025 | 24,82 | 24,97 | 24,53 | 24,62 | -0,78% | 6.092,00 |
| 19.02.2025 | 24,44 | 24,87 | 24,43 | 24,81 | 1,43% | 7.354,00 |
| 18.02.2025 | 24,61 | 24,64 | 24,32 | 24,46 | -0,56% | 3.192,00 |
| 17.02.2025 | 24,54 | 24,73 | 24,35 | 24,60 | 1,24% | 7.537,00 |
| 14.02.2025 | 24,52 | 24,58 | 24,27 | 24,30 | -0,84% | 8.058,00 |
| 13.02.2025 | 24,53 | 24,69 | 24,39 | 24,50 | 0,07% | 13.640,00 |
| 12.02.2025 | 24,65 | 24,74 | 24,35 | 24,49 | -0,56% | 9.356,00 |
| 11.02.2025 | 25,09 | 25,11 | 24,57 | 24,62 | -1,95% | 4.944,00 |
| 10.02.2025 | 24,93 | 25,34 | 24,76 | 25,11 | 0,66% | 6.878,00 |
| 07.02.2025 | 24,93 | 25,05 | 24,72 | 24,95 | 0,36% | 6.366,00 |
| 06.02.2025 | 25,38 | 25,75 | 24,82 | 24,86 | -2,38% | 15.260,00 |
| 05.02.2025 | 24,97 | 25,62 | 24,67 | 25,46 | 2,08% | 20.493,00 |
| 04.02.2025 | 25,57 | 26,12 | 24,70 | 24,94 | -2,08% | 31.556,00 |
| 03.02.2025 | 25,50 | 25,79 | 25,46 | 25,47 | -0,29% | 4.373,00 |
| 31.01.2025 | 25,88 | 26,02 | 25,48 | 25,55 | -1,08% | 5.528,00 |
| 30.01.2025 | 25,58 | 25,91 | 25,49 | 25,83 | 0,94% | 1.392,00 |
| 29.01.2025 | 25,66 | 25,96 | 25,50 | 25,59 | -0,35% | 2.782,00 |
| 28.01.2025 | 25,68 | 25,75 | 25,39 | 25,68 | 0,21% | 8.755,00 |
| 27.01.2025 | 24,82 | 25,70 | 24,56 | 25,62 | 3,04% | 4.613,00 |
| 24.01.2025 | 24,97 | 25,13 | 24,70 | 24,87 | -2,09% | 8.202,00 |
| 23.01.2025 | 25,07 | 25,41 | 24,90 | 25,40 | 1,73% | 6.688,00 |
| 22.01.2025 | 25,53 | 25,71 | 24,94 | 24,97 | -2,28% | 10.984,00 |
| 21.01.2025 | 25,55 | 25,64 | 25,38 | 25,55 | -0,17% | 4.252,00 |
| 20.01.2025 | 25,58 | 25,72 | 25,52 | 25,59 | 0,03% | 7.398,00 |
| 17.01.2025 | 25,71 | 25,87 | 25,51 | 25,58 | -0,58% | 979,00 |
| 16.01.2025 | 25,50 | 25,79 | 25,30 | 25,73 | 0,98% | 2.181,00 |
| 15.01.2025 | 25,65 | 25,79 | 25,45 | 25,48 | -0,55% | 3.935,00 |
| 14.01.2025 | 26,16 | 26,25 | 25,51 | 25,62 | -2,31% | 3.270,00 |
| 13.01.2025 | 26,07 | 26,23 | 25,85 | 26,23 | 0,50% | 10.021,00 |
| 10.01.2025 | 26,03 | 26,42 | 26,03 | 26,10 | 0,25% | 5.670,00 |
| 09.01.2025 | 26,05 | 26,29 | 26,00 | 26,03 | -0,18% | 2.651,00 |
| 08.01.2025 | 26,22 | 26,46 | 25,49 | 26,08 | -0,47% | 1.851,00 |
| 07.01.2025 | 25,83 | 26,52 | 25,75 | 26,20 | 1,31% | 3.155,00 |
| 06.01.2025 | 25,83 | 26,24 | 25,56 | 25,86 | 0,25% | 3.049,00 |
| 03.01.2025 | 25,92 | 26,07 | 25,77 | 25,80 | -0,64% | 2.584,00 |
| 02.01.2025 | 25,52 | 26,14 | 25,52 | 25,96 | 2,27% | 4.607,00 |
| 30.12.2024 | 25,55 | 25,61 | 25,37 | 25,39 | -0,79% | 8.058,00 |
| 27.12.2024 | 25,53 | 25,75 | 25,32 | 25,59 | -0,52% | 5.774,00 |
| 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 |