Pfizer Inc.
[WKN: 852009 | ISIN: US7170811035]
Aktienkurse
23,850$ 0,38%
Echtzeit-Aktienkurs Pfizer Inc.
Bid: Ask:

Aktienkurse zur Pfizer Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
29.09.2025 23,79 23,86 23,64 23,85 0,38% 38.252.783,00
26.09.2025 23,73 23,81 23,61 23,76 0,68% 33.128.621,00
25.09.2025 24,09 24,15 23,58 23,60 -2,03% 56.372.568,00
24.09.2025 24,17 24,18 23,98 24,09 -0,17% 38.528.800,00
23.09.2025 24,10 24,36 24,05 24,13 0,37% 38.462.536,00
22.09.2025 24,28 24,80 24,03 24,04 0,04% 66.238.249,00
19.09.2025 24,25 24,25 23,82 24,03 -0,50% 85.738.352,00
18.09.2025 24,05 24,24 23,96 24,15 0,42% 33.987.604,00
17.09.2025 23,98 24,39 23,90 24,05 0,63% 45.904.236,00
16.09.2025 23,96 24,22 23,87 23,90 -0,29% 56.702.192,00
15.09.2025 23,99 24,12 23,68 23,97 0,42% 50.503.338,00
12.09.2025 24,81 24,84 23,84 23,87 -3,98% 81.052.822,00
11.09.2025 24,60 24,86 24,54 24,86 1,18% 36.662.335,00
10.09.2025 24,64 24,65 24,45 24,57 -0,57% 32.865.624,00
09.09.2025 24,55 24,79 24,51 24,71 0,65% 32.664.689,00
08.09.2025 24,90 24,97 24,31 24,55 -1,33% 48.809.217,00
05.09.2025 24,54 24,89 24,51 24,88 1,39% 34.537.643,00
04.09.2025 24,78 24,78 24,35 24,54 -1,01% 41.593.716,00
03.09.2025 24,88 25,12 24,72 24,79 -0,76% 30.679.314,00
02.09.2025 24,73 25,07 24,71 24,98 0,89% 43.782.050,00
29.08.2025 24,68 24,88 24,51 24,76 0,65% 37.029.976,00
28.08.2025 25,07 25,07 24,51 24,60 -1,87% 41.070.159,00
27.08.2025 25,01 25,17 24,85 25,07 0,60% 28.713.601,00
26.08.2025 25,15 25,24 24,87 24,92 -0,88% 42.366.735,00
25.08.2025 25,88 25,89 25,11 25,14 -2,86% 32.099.615,00
22.08.2025 25,90 26,11 25,76 25,88 0,54% 33.064.278,00
21.08.2025 25,41 25,89 25,37 25,74 1,42% 36.196.453,00
20.08.2025 25,39 25,69 25,34 25,38 0,24% 36.100.885,00
19.08.2025 25,14 25,43 25,10 25,32 1,00% 28.749.393,00
18.08.2025 25,15 25,23 25,01 25,07 -0,28% 32.676.596,00
15.08.2025 25,18 25,30 24,97 25,14 0,12% 31.511.173,00
14.08.2025 24,99 25,18 24,82 25,11 -0,20% 32.366.851,00
13.08.2025 24,75 25,20 24,74 25,16 2,07% 40.041.567,00
12.08.2025 24,66 24,77 24,47 24,65 0,28% 34.319.264,00
11.08.2025 24,57 24,92 24,53 24,58 0,00% 37.935.045,00
08.08.2025 24,29 24,61 24,16 24,58 1,44% 35.446.354,00
07.08.2025 24,14 24,47 23,94 24,23 1,25% 45.274.013,00
06.08.2025 24,68 24,71 23,86 23,93 -3,31% 64.527.721,00
05.08.2025 24,27 24,89 24,27 24,75 5,18% 113.230.956,00
04.08.2025 23,44 23,68 23,40 23,53 0,17% 56.625.260,00
01.08.2025 23,36 23,52 23,11 23,49 0,86% 50.914.528,00
31.07.2025 23,60 23,84 23,14 23,29 -2,18% 61.929.757,00
30.07.2025 24,32 24,40 23,80 23,81 -2,02% 35.343.629,00
29.07.2025 24,31 24,33 23,93 24,30 -0,04% 38.031.881,00
28.07.2025 24,68 24,73 24,24 24,31 -1,94% 30.742.769,00
25.07.2025 24,97 24,97 24,62 24,79 -2,21% 35.495.991,00
24.07.2025 25,39 25,54 25,26 25,35 -0,04% 25.412.470,00
23.07.2025 25,37 25,53 25,25 25,36 0,88% 41.147.037,00
22.07.2025 24,37 25,14 24,34 25,14 3,63% 47.813.890,00
21.07.2025 24,59 24,65 24,26 24,26 -0,86% 33.360.165,00
18.07.2025 24,71 24,78 24,39 24,47 -0,45% 36.133.453,00
17.07.2025 24,50 24,78 24,45 24,58 -0,12% 47.241.335,00
16.07.2025 24,68 24,96 24,53 24,61 0,00% 43.954.704,00
15.07.2025 25,34 25,44 24,53 24,61 -2,92% 54.002.026,00
14.07.2025 25,58 25,63 25,34 25,35 -1,17% 25.802.571,00
11.07.2025 25,65 25,72 25,42 25,65 -0,50% 31.837.703,00
10.07.2025 25,58 26,05 25,54 25,78 0,86% 36.561.033,00
09.07.2025 25,69 25,84 25,34 25,56 -0,23% 38.207.048,00
08.07.2025 25,24 25,96 25,21 25,62 1,51% 50.917.092,00
07.07.2025 25,36 25,53 25,14 25,24 -0,55% 34.710.576,00
03.07.2025 25,35 25,52 25,22 25,38 0,24% 27.104.580,00
02.07.2025 25,13 25,36 25,03 25,32 1,12% 36.038.308,00
01.07.2025 24,28 25,35 24,26 25,04 3,30% 56.820.111,00
30.06.2025 24,21 24,38 24,12 24,24 0,21% 44.427.906,00
27.06.2025 24,35 24,42 24,08 24,19 -0,21% 38.900.099,00
26.06.2025 24,32 24,43 24,16 24,24 -0,08% 30.519.239,00
25.06.2025 24,21 24,37 24,07 24,26 -0,21% 25.524.835,00
24.06.2025 24,14 24,40 24,11 24,31 1,17% 34.197.581,00
23.06.2025 23,87 24,09 23,77 24,03 0,25% 30.283.945,00
20.06.2025 24,00 24,09 23,77 23,97 0,38% 62.112.870,00
18.06.2025 23,96 24,08 23,77 23,88 -0,50% 37.076.206,00
17.06.2025 24,27 24,32 23,91 24,00 -1,64% 39.264.032,00
16.06.2025 24,50 24,59 24,28 24,40 -0,57% 35.026.693,00
13.06.2025 24,79 24,95 24,46 24,54 -1,21% 46.023.200,00
12.06.2025 24,53 24,88 24,53 24,84 1,47% 42.011.046,00
11.06.2025 24,34 24,69 24,32 24,48 0,74% 38.357.715,00
10.06.2025 23,97 24,42 23,96 24,30 1,38% 40.297.842,00
09.06.2025 23,44 24,14 23,42 23,97 2,66% 42.233.163,00
06.06.2025 23,25 23,58 23,25 23,35 0,99% 30.386.289,00
05.06.2025 23,43 23,44 23,08 23,12 -1,15% 32.693.703,00
04.06.2025 23,41 23,54 23,35 23,39 0,17% 24.152.470,00
03.06.2025 23,38 23,54 23,06 23,35 -0,47% 35.146.336,00
02.06.2025 23,54 23,56 23,22 23,46 -0,13% 30.048.103,00
30.05.2025 23,48 23,62 23,16 23,49 0,17% 53.316.378,00
29.05.2025 23,33 23,45 23,16 23,45 1,16% 26.008.697,00
28.05.2025 23,60 23,64 23,11 23,18 -1,82% 33.561.558,00
27.05.2025 23,55 23,66 23,37 23,61 1,24% 35.632.030,00
23.05.2025 22,95 23,39 22,88 23,32 1,22% 35.405.386,00
22.05.2025 23,02 23,16 22,81 23,04 0,00% 38.495.168,00
21.05.2025 23,47 23,48 23,04 23,04 -2,04% 41.809.947,00
20.05.2025 23,17 23,70 23,16 23,52 2,26% 56.931.139,00
19.05.2025 22,67 23,03 22,64 23,00 0,74% 31.414.097,00
16.05.2025 22,62 22,85 22,45 22,83 1,02% 37.503.180,00
15.05.2025 22,20 22,60 22,09 22,60 2,63% 51.193.944,00
14.05.2025 22,86 22,90 21,97 22,02 -3,72% 59.101.242,00
13.05.2025 22,90 22,98 22,49 22,87 -0,95% 39.185.955,00
12.05.2025 22,23 23,15 22,18 23,09 3,64% 77.247.808,00
09.05.2025 22,51 22,60 22,26 22,28 -3,00% 38.895.987,00
08.05.2025 22,82 23,09 22,51 22,97 0,79% 55.532.165,00
07.05.2025 22,99 23,09 22,72 22,79 -0,39% 47.201.158,00