24,880$
1,39%
Echtzeit-Aktienkurs Pfizer
Bid:
Ask:
Aktienkurse zur Pfizer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2025 | 23,85 | 23,89 | 22,85 | 22,88 | -4,15% | 57.143.147,00 |
| 05.05.2025 | 24,20 | 24,25 | 23,85 | 23,87 | -1,36% | 40.227.969,00 |
| 02.05.2025 | 24,28 | 24,30 | 23,97 | 24,20 | 1,13% | 38.678.961,00 |
| 01.05.2025 | 24,30 | 24,33 | 23,80 | 23,93 | -1,97% | 44.280.489,00 |
| 30.04.2025 | 24,20 | 24,44 | 23,98 | 24,41 | 2,61% | 53.828.235,00 |
| 29.04.2025 | 22,83 | 24,12 | 22,46 | 23,79 | 3,21% | 94.611.104,00 |
| 28.04.2025 | 23,03 | 23,29 | 22,90 | 23,05 | 0,57% | 51.892.705,00 |
| 25.04.2025 | 22,77 | 23,11 | 22,48 | 22,92 | 0,61% | 35.700.794,00 |
| 24.04.2025 | 22,40 | 22,86 | 22,23 | 22,78 | 1,74% | 34.926.074,00 |
| 23.04.2025 | 22,78 | 23,06 | 22,24 | 22,39 | -0,62% | 50.663.005,00 |
| 22.04.2025 | 22,18 | 22,55 | 22,15 | 22,53 | 2,22% | 35.816.687,00 |
| 21.04.2025 | 22,13 | 22,17 | 21,87 | 22,04 | -0,45% | 31.599.186,00 |
| 17.04.2025 | 22,15 | 22,55 | 22,10 | 22,14 | 0,45% | 54.073.683,00 |
| 16.04.2025 | 22,50 | 22,68 | 21,95 | 22,04 | -1,78% | 36.567.330,00 |
| 15.04.2025 | 22,17 | 22,93 | 22,13 | 22,44 | 1,45% | 51.724.892,00 |
| 14.04.2025 | 22,08 | 22,23 | 21,87 | 22,12 | 0,96% | 61.136.091,00 |