Pfizer Inc.
[WKN: 852009 | ISIN: US7170811035]
Aktienkurse
29,160$ -0,61%
Echtzeit-Aktienkurs Pfizer Inc.
Bid: Ask:

Aktienkurse zur Pfizer Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
11.10.2024 29,36 29,44 28,95 29,16 -0,61% 29.269.916,00
10.10.2024 29,89 30,08 29,28 29,34 -2,82% 33.874.935,00
09.10.2024 29,22 30,43 29,10 30,19 3,46% 44.131.558,00
08.10.2024 29,21 29,49 29,00 29,18 -0,07% 26.616.475,00
07.10.2024 29,37 29,84 29,11 29,20 2,17% 50.968.732,00
04.10.2024 28,29 28,59 28,24 28,58 0,85% 28.189.330,00
03.10.2024 28,50 28,52 28,26 28,34 -0,94% 25.360.513,00
02.10.2024 28,60 28,77 28,38 28,61 -0,21% 24.632.798,00
01.10.2024 29,05 29,08 28,53 28,67 -0,93% 27.030.779,00
30.09.2024 29,11 29,19 28,78 28,94 -0,52% 26.617.272,00
27.09.2024 29,02 29,23 28,92 29,09 0,41% 24.737.068,00
26.09.2024 28,48 29,01 28,31 28,97 0,14% 31.809.733,00
25.09.2024 29,60 29,71 28,91 28,93 -1,93% 29.857.249,00
24.09.2024 29,25 29,59 29,15 29,50 0,65% 20.661.911,00
23.09.2024 29,43 29,47 29,18 29,31 -0,37% 22.996.561,00
20.09.2024 29,54 29,55 29,23 29,42 -0,81% 55.467.984,00
19.09.2024 29,89 30,35 29,52 29,66 -0,30% 22.562.009,00
18.09.2024 30,00 30,14 29,73 29,75 -0,27% 25.454.207,00
17.09.2024 30,05 30,14 29,60 29,83 -0,80% 26.929.156,00
16.09.2024 29,57 30,14 29,44 30,07 2,73% 28.455.536,00
13.09.2024 29,16 29,32 28,99 29,27 0,38% 19.648.925,00
12.09.2024 29,58 29,71 28,76 29,16 -1,69% 29.704.717,00
11.09.2024 29,68 29,70 29,14 29,66 -0,27% 30.775.632,00
10.09.2024 29,42 29,76 29,19 29,74 1,12% 29.058.848,00
09.09.2024 28,54 29,59 28,45 29,41 2,98% 36.335.847,00
06.09.2024 28,56 28,77 28,28 28,56 0,18% 31.139.424,00
05.09.2024 28,43 28,80 28,35 28,51 0,42% 25.654.663,00
04.09.2024 28,29 28,54 28,20 28,39 0,32% 23.343.331,00
03.09.2024 28,65 28,92 28,14 28,30 -2,45% 44.265.353,00
30.08.2024 28,72 29,05 28,67 29,01 1,01% 37.137.599,00
29.08.2024 28,87 28,89 28,53 28,72 -0,10% 18.781.483,00
28.08.2024 28,78 29,08 28,64 28,75 -0,24% 19.733.331,00
27.08.2024 28,98 29,04 28,56 28,82 -0,35% 16.131.078,00
26.08.2024 28,92 29,05 28,77 28,92 0,07% 16.402.312,00
23.08.2024 28,82 28,94 28,64 28,90 0,42% 21.778.425,00
22.08.2024 29,02 29,13 28,54 28,78 -0,86% 20.129.707,00
21.08.2024 28,98 29,17 28,93 29,03 0,45% 15.159.171,00
20.08.2024 28,80 29,19 28,80 28,90 0,35% 21.186.017,00
19.08.2024 28,35 28,89 28,28 28,80 1,77% 26.263.742,00
16.08.2024 28,65 28,65 27,85 28,30 -1,43% 48.617.958,00
15.08.2024 28,93 29,01 28,52 28,71 -0,59% 28.404.439,00
14.08.2024 28,80 29,18 28,67 28,88 0,10% 23.611.339,00
13.08.2024 28,55 28,95 28,31 28,85 1,41% 34.552.906,00
12.08.2024 28,58 28,61 28,32 28,45 -0,35% 21.105.028,00
09.08.2024 28,65 28,75 28,45 28,55 -0,73% 25.508.034,00
08.08.2024 28,93 29,01 28,54 28,76 -0,31% 31.740.930,00
07.08.2024 29,63 29,81 28,74 28,85 -1,60% 32.513.947,00
06.08.2024 29,73 30,05 29,25 29,32 -1,41% 28.150.396,00
05.08.2024 29,09 30,01 28,85 29,74 -2,27% 37.714.454,00
02.08.2024 30,88 31,32 30,01 30,43 -0,72% 41.998.685,00
01.08.2024 30,72 30,81 29,91 30,65 0,36% 39.440.828,00
31.07.2024 31,20 31,26 30,47 30,54 -2,71% 37.564.366,00
30.07.2024 31,01 31,54 29,78 31,39 2,18% 83.265.497,00
29.07.2024 30,69 30,93 30,44 30,72 -0,16% 40.794.727,00
26.07.2024 30,15 30,88 30,01 30,77 1,95% 34.283.637,00
25.07.2024 29,97 30,93 29,97 30,18 0,67% 40.635.435,00
24.07.2024 29,51 29,99 29,31 29,98 1,63% 27.114.450,00
23.07.2024 29,62 29,64 29,33 29,50 -0,34% 21.343.848,00
22.07.2024 30,11 30,23 29,38 29,60 -1,23% 43.633.354,00
19.07.2024 29,94 30,00 29,55 29,97 0,88% 29.739.185,00
18.07.2024 29,91 30,69 29,63 29,71 -1,07% 45.261.368,00
17.07.2024 29,42 30,30 29,31 30,03 1,80% 41.643.690,00
16.07.2024 29,20 29,56 29,12 29,50 1,37% 26.238.011,00
15.07.2024 29,03 29,27 28,83 29,10 0,62% 30.321.729,00
12.07.2024 28,90 29,14 28,79 28,92 0,91% 28.153.513,00
11.07.2024 28,78 29,23 28,42 28,66 1,09% 46.617.541,00
10.07.2024 27,83 28,41 27,80 28,35 2,27% 26.731.988,00
09.07.2024 27,88 27,94 27,30 27,72 -0,75% 35.316.659,00
08.07.2024 28,05 28,12 27,79 27,93 -0,43% 25.404.676,00
05.07.2024 27,76 28,09 27,67 28,05 1,26% 17.016.520,00
03.07.2024 27,92 28,05 27,62 27,70 -0,47% 15.180.087,00
02.07.2024 28,22 28,28 27,69 27,83 -1,38% 21.710.521,00
01.07.2024 27,95 28,63 27,94 28,22 0,86% 24.982.412,00
28.06.2024 27,78 28,12 27,64 27,98 0,65% 31.932.138,00
27.06.2024 27,37 27,83 27,07 27,80 1,39% 27.945.400,00
26.06.2024 27,91 27,93 27,07 27,42 -2,04% 30.205.639,00
25.06.2024 28,40 28,45 27,93 27,99 -1,30% 24.703.672,00
24.06.2024 27,95 28,41 27,73 28,36 2,24% 31.799.279,00
21.06.2024 27,77 27,89 27,56 27,74 0,00% 50.995.055,00
20.06.2024 27,20 27,96 27,15 27,74 1,20% 29.196.338,00
18.06.2024 26,98 27,46 26,95 27,41 1,59% 29.817.777,00
17.06.2024 27,45 27,48 26,87 26,98 -2,00% 31.534.204,00
14.06.2024 27,75 28,22 27,43 27,53 -0,43% 28.099.459,00
13.06.2024 27,50 27,72 27,20 27,65 -0,04% 33.804.116,00
12.06.2024 28,17 28,23 27,56 27,66 -1,32% 31.242.075,00
11.06.2024 27,95 28,33 27,89 28,03 -0,14% 27.901.076,00
10.06.2024 28,35 28,35 27,63 28,07 -1,78% 35.546.711,00
07.06.2024 28,75 29,05 28,55 28,58 -0,76% 26.277.729,00
06.06.2024 29,36 29,54 28,79 28,80 -2,54% 34.134.919,00
05.06.2024 29,56 29,62 29,17 29,55 0,20% 26.025.657,00
04.06.2024 29,30 29,73 29,17 29,49 0,61% 46.007.683,00
03.06.2024 28,66 29,53 28,64 29,31 2,27% 35.794.131,00
31.05.2024 28,34 28,75 28,24 28,66 1,63% 75.012.441,00
30.05.2024 27,91 28,20 27,79 28,20 1,37% 23.213.278,00
29.05.2024 28,16 28,17 27,69 27,82 -1,70% 24.126.674,00
28.05.2024 28,80 28,88 28,13 28,30 -2,01% 32.257.542,00
24.05.2024 28,67 28,99 28,55 28,88 0,66% 22.589.127,00
23.05.2024 29,43 29,43 28,67 28,69 -3,07% 41.883.314,00
22.05.2024 28,47 29,63 28,42 29,60 3,64% 46.109.231,00
21.05.2024 28,47 28,67 28,32 28,56 0,11% 25.912.753,00