26,550€
-5,09%
Echtzeit-Aktienkurs Pfizer
Bid:
Ask:
Aktienkurse zur Pfizer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2023 | 28,10 | 28,15 | 26,08 | 26,53 | -5,18% | 20.402,00 |
| 30.11.2023 | 27,40 | 28,03 | 27,40 | 27,98 | 2,10% | 4.744,00 |
| 29.11.2023 | 27,00 | 27,58 | 27,00 | 27,40 | 1,48% | 2.512,00 |
| 28.11.2023 | 27,50 | 27,58 | 26,98 | 27,00 | -1,82% | 6.978,00 |
| 27.11.2023 | 27,90 | 28,13 | 27,43 | 27,50 | -1,43% | 4.718,00 |
| 24.11.2023 | 27,88 | 28,08 | 27,83 | 27,90 | 0,09% | 2.884,00 |
| 23.11.2023 | 27,85 | 27,93 | 27,75 | 27,88 | 0,09% | 1.565,00 |
| 22.11.2023 | 27,80 | 28,08 | 27,73 | 27,85 | 0,27% | 1.559,00 |
| 21.11.2023 | 27,40 | 27,83 | 27,28 | 27,78 | 1,37% | 2.210,00 |
| 20.11.2023 | 27,45 | 27,65 | 27,18 | 27,40 | 0,00% | 2.568,00 |
| 17.11.2023 | 27,45 | 27,65 | 27,28 | 27,40 | -0,09% | 3.261,00 |
| 16.11.2023 | 27,80 | 28,03 | 27,18 | 27,43 | -1,35% | 6.098,00 |
| 15.11.2023 | 26,90 | 27,98 | 26,90 | 27,80 | 3,35% | 9.161,00 |
| 14.11.2023 | 27,10 | 27,38 | 26,80 | 26,90 | -0,65% | 5.163,00 |
| 13.11.2023 | 27,45 | 27,63 | 27,03 | 27,08 | -1,72% | 7.169,00 |
| 10.11.2023 | 27,83 | 27,90 | 27,23 | 27,55 | -0,99% | 5.554,00 |
| 09.11.2023 | 28,75 | 28,78 | 27,78 | 27,83 | -3,22% | 12.669,00 |
| 08.11.2023 | 29,23 | 29,48 | 28,53 | 28,75 | -1,63% | 847,00 |
| 07.11.2023 | 29,05 | 29,38 | 28,98 | 29,23 | 0,52% | 937,00 |
| 06.11.2023 | 29,10 | 29,23 | 28,83 | 29,08 | -0,09% | 3.654,00 |
| 03.11.2023 | 28,68 | 29,28 | 28,58 | 29,10 | 1,48% | 3.546,00 |
| 02.11.2023 | 28,85 | 28,98 | 28,43 | 28,68 | -0,69% | 7.553,00 |
| 01.11.2023 | 28,90 | 29,48 | 28,83 | 28,88 | -0,09% | 10.728,00 |
| 31.10.2023 | 28,78 | 29,15 | 28,03 | 28,90 | 0,35% | 13.050,00 |
| 30.10.2023 | 28,50 | 28,88 | 28,38 | 28,80 | 1,05% | 6.635,00 |
| 27.10.2023 | 29,48 | 29,73 | 28,43 | 28,50 | -3,31% | 11.089,00 |
| 26.10.2023 | 29,08 | 29,78 | 28,53 | 29,48 | 1,38% | 11.163,00 |
| 25.10.2023 | 28,73 | 29,33 | 28,58 | 29,08 | 1,13% | 4.796,00 |
| 24.10.2023 | 28,90 | 29,23 | 28,63 | 28,75 | -0,61% | 5.871,00 |
| 23.10.2023 | 28,95 | 29,63 | 28,78 | 28,93 | 0,00% | 8.805,00 |
| 20.10.2023 | 29,43 | 29,53 | 28,78 | 28,93 | -1,78% | 3.883,00 |
| 19.10.2023 | 29,90 | 29,90 | 29,28 | 29,45 | -1,51% | 2.724,00 |
| 18.10.2023 | 31,00 | 31,08 | 29,80 | 29,90 | -3,47% | 4.619,00 |
| 17.10.2023 | 31,45 | 31,90 | 30,53 | 30,98 | -1,59% | 13.295,00 |
| 16.10.2023 | 29,43 | 32,18 | 29,35 | 31,48 | 6,97% | 41.729,00 |
| 13.10.2023 | 31,30 | 31,38 | 29,20 | 29,43 | -5,92% | 2.587,00 |
| 12.10.2023 | 31,15 | 31,43 | 31,08 | 31,28 | 0,40% | 2.090,00 |
| 11.10.2023 | 31,25 | 31,43 | 30,93 | 31,15 | -0,32% | 835,00 |
| 10.10.2023 | 31,38 | 31,53 | 31,13 | 31,25 | -0,40% | 1.978,00 |
| 09.10.2023 | 31,30 | 31,68 | 31,08 | 31,38 | 0,24% | 1.976,00 |
| 06.10.2023 | 31,75 | 31,98 | 31,28 | 31,30 | -1,42% | 3.011,00 |
| 05.10.2023 | 31,70 | 32,13 | 31,43 | 31,75 | 0,24% | 1.028,00 |
| 04.10.2023 | 32,40 | 32,40 | 31,43 | 31,68 | -2,24% | 7.903,00 |
| 03.10.2023 | 32,45 | 32,58 | 32,18 | 32,40 | -0,08% | 5.451,00 |
| 02.10.2023 | 31,35 | 32,48 | 31,13 | 32,43 | 3,35% | 2.070,00 |
| 29.09.2023 | 30,40 | 31,43 | 30,33 | 31,38 | 3,21% | 3.614,00 |
| 28.09.2023 | 30,58 | 30,63 | 30,13 | 30,40 | -0,57% | 2.045,00 |
| 27.09.2023 | 30,65 | 30,88 | 30,38 | 30,58 | -0,24% | 1.176,00 |
| 26.09.2023 | 31,10 | 31,18 | 30,60 | 30,65 | -1,37% | 994,00 |
| 25.09.2023 | 30,70 | 31,13 | 30,58 | 31,08 | 1,14% | 2.404,00 |
| 22.09.2023 | 30,83 | 31,30 | 30,45 | 30,73 | -0,32% | 3.462,00 |
| 21.09.2023 | 31,50 | 31,60 | 30,80 | 30,83 | -2,14% | 4.509,00 |
| 20.09.2023 | 31,80 | 31,90 | 31,33 | 31,50 | -0,79% | 843,00 |
| 19.09.2023 | 31,53 | 31,83 | 31,38 | 31,75 | 0,79% | 2.475,00 |
| 18.09.2023 | 31,88 | 32,20 | 31,35 | 31,50 | -1,49% | 6.290,00 |
| 15.09.2023 | 32,13 | 32,15 | 31,78 | 31,98 | -0,39% | 1.686,00 |
| 14.09.2023 | 31,75 | 32,23 | 31,70 | 32,10 | 1,10% | 1.132,00 |
| 13.09.2023 | 31,78 | 32,28 | 31,68 | 31,75 | -0,08% | 1.623,00 |
| 12.09.2023 | 31,63 | 31,90 | 31,53 | 31,78 | 0,63% | 1.804,00 |
| 11.09.2023 | 32,05 | 32,08 | 31,23 | 31,58 | -1,41% | 4.023,00 |
| 08.09.2023 | 32,03 | 32,15 | 31,83 | 32,03 | -0,08% | 2.629,00 |
| 07.09.2023 | 32,10 | 32,35 | 31,80 | 32,05 | -0,16% | 32.300,00 |
| 06.09.2023 | 33,00 | 33,05 | 31,95 | 32,10 | -2,73% | 36.934,00 |
| 05.09.2023 | 33,25 | 33,80 | 33,00 | 33,00 | -0,60% | 34.396,00 |
| 04.09.2023 | 33,15 | 33,25 | 33,10 | 33,20 | 0,00% | 20.582,00 |
| 01.09.2023 | 32,75 | 33,35 | 32,65 | 33,20 | 1,68% | 42.866,00 |
| 31.08.2023 | 32,95 | 33,15 | 32,65 | 32,65 | -0,76% | 27.146,00 |
| 30.08.2023 | 33,45 | 33,50 | 32,85 | 32,90 | -1,05% | 29.270,00 |
| 29.08.2023 | 33,45 | 34,20 | 33,15 | 33,25 | -0,45% | 37.403,00 |
| 28.08.2023 | 33,65 | 33,80 | 33,35 | 33,40 | -0,74% | 27.572,00 |
| 25.08.2023 | 33,55 | 34,00 | 33,25 | 33,65 | 0,45% | 12.858,00 |
| 24.08.2023 | 33,80 | 33,85 | 33,35 | 33,50 | -0,74% | 26.028,00 |
| 23.08.2023 | 34,00 | 34,25 | 33,70 | 33,75 | -0,59% | 37.920,00 |
| 22.08.2023 | 34,10 | 34,20 | 33,70 | 33,95 | 0,00% | 33.304,00 |
| 21.08.2023 | 33,65 | 34,20 | 33,55 | 33,95 | 0,44% | 41.849,00 |
| 18.08.2023 | 33,50 | 33,85 | 33,35 | 33,80 | 0,45% | 44.117,00 |
| 17.08.2023 | 32,60 | 33,75 | 32,50 | 33,65 | 3,06% | 54.910,00 |
| 16.08.2023 | 32,50 | 32,75 | 32,10 | 32,65 | 0,62% | 40.278,00 |
| 15.08.2023 | 33,10 | 33,10 | 32,40 | 32,45 | -1,96% | 35.973,00 |
| 14.08.2023 | 32,95 | 33,45 | 32,85 | 33,10 | 0,61% | 45.526,00 |
| 11.08.2023 | 32,60 | 33,05 | 32,50 | 32,90 | 1,23% | 39.343,00 |
| 10.08.2023 | 32,80 | 32,85 | 32,45 | 32,50 | -0,61% | 37.005,00 |
| 09.08.2023 | 32,45 | 32,85 | 32,35 | 32,70 | 0,46% | 41.846,00 |
| 08.08.2023 | 32,35 | 33,20 | 32,30 | 32,55 | 0,46% | 63.118,00 |
| 07.08.2023 | 32,00 | 32,55 | 31,70 | 32,40 | 1,89% | 92.364,00 |
| 04.08.2023 | 32,00 | 32,15 | 31,45 | 31,80 | -0,62% | 71.836,00 |
| 03.08.2023 | 32,40 | 32,50 | 31,95 | 32,00 | -1,23% | 47.340,00 |
| 02.08.2023 | 32,30 | 32,80 | 32,20 | 32,40 | -0,15% | 57.621,00 |
| 01.08.2023 | 32,80 | 33,60 | 32,25 | 32,45 | -1,07% | 96.251,00 |
| 31.07.2023 | 32,85 | 32,90 | 32,55 | 32,80 | 0,31% | 60.621,00 |
| 28.07.2023 | 33,05 | 33,35 | 32,70 | 32,70 | -1,06% | 65.862,00 |
| 27.07.2023 | 33,35 | 33,60 | 32,95 | 33,05 | -1,34% | 81.406,00 |
| 26.07.2023 | 33,60 | 33,70 | 33,25 | 33,50 | -0,15% | 45.861,00 |
| 25.07.2023 | 33,95 | 34,20 | 33,55 | 33,55 | -1,18% | 39.911,00 |
| 24.07.2023 | 33,80 | 34,15 | 33,25 | 33,95 | 1,04% | 52.525,00 |
| 21.07.2023 | 33,00 | 33,65 | 33,00 | 33,60 | 1,66% | 58.129,00 |
| 20.07.2023 | 32,55 | 33,30 | 32,50 | 33,05 | 1,38% | 49.739,00 |
| 19.07.2023 | 32,30 | 32,80 | 32,25 | 32,60 | 0,93% | 32.344,00 |
| 18.07.2023 | 31,90 | 32,50 | 31,70 | 32,30 | 1,25% | 52.344,00 |
| 17.07.2023 | 32,35 | 32,45 | 31,90 | 31,90 | -1,39% | 49.367,00 |