Pfizer Inc.
[WKN: 852009 | ISIN: US7170811035]
Aktienkurse
26,360$ 2,29%
Echtzeit-Aktienkurs Pfizer Inc.
Bid: Ask:

Aktienkurse zur Pfizer Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.12.2024 25,70 26,49 25,70 26,36 2,29% 115.026.714,00
19.12.2024 25,67 26,09 25,58 25,77 -0,46% 50.138.679,00
18.12.2024 26,19 26,52 25,86 25,89 -2,04% 46.653.925,00
17.12.2024 25,90 26,46 25,86 26,43 4,67% 70.815.713,00
16.12.2024 25,59 25,75 25,22 25,25 -1,29% 40.075.156,00
13.12.2024 25,34 25,66 25,26 25,58 0,83% 28.816.574,00
12.12.2024 25,18 25,48 25,06 25,37 0,55% 38.532.192,00
11.12.2024 25,38 25,51 25,17 25,23 -1,33% 39.476.047,00
10.12.2024 26,10 26,11 25,51 25,57 -2,03% 42.917.000,00
09.12.2024 25,76 26,44 25,58 26,10 1,44% 36.770.894,00
06.12.2024 25,74 26,10 25,59 25,73 0,12% 30.616.055,00
05.12.2024 25,23 25,79 25,14 25,70 1,86% 41.959.717,00
04.12.2024 25,45 25,50 25,18 25,23 -1,29% 39.014.938,00
03.12.2024 25,83 25,90 25,52 25,56 -1,01% 46.470.311,00
02.12.2024 26,08 26,22 25,73 25,82 -1,49% 40.660.831,00
29.11.2024 25,83 26,23 25,77 26,21 1,47% 22.020.621,00
27.11.2024 25,76 25,95 25,70 25,83 0,23% 28.242.085,00
26.11.2024 26,16 26,24 25,61 25,77 -1,53% 32.835.033,00
25.11.2024 25,75 26,45 25,74 26,17 2,03% 57.369.221,00
22.11.2024 25,16 25,75 25,10 25,65 2,85% 41.681.390,00
20.11.2024 25,07 25,10 24,65 24,94 -0,64% 45.861.407,00
19.11.2024 24,70 25,11 24,61 25,10 0,97% 51.562.327,00
18.11.2024 24,97 25,25 24,70 24,86 0,24% 63.190.056,00
15.11.2024 25,64 25,70 24,48 24,80 -4,69% 130.498.080,00
14.11.2024 26,69 26,85 25,84 26,02 -2,62% 43.725.111,00
13.11.2024 26,05 26,75 25,98 26,72 2,02% 42.649.324,00
12.11.2024 26,20 26,44 25,95 26,19 -0,19% 52.382.873,00
11.11.2024 26,69 26,83 26,22 26,24 -1,80% 53.900.056,00
08.11.2024 27,11 27,15 26,71 26,72 -2,69% 53.463.128,00
07.11.2024 27,53 27,59 27,34 27,46 0,37% 48.043.378,00
06.11.2024 27,93 27,99 27,08 27,36 -2,25% 62.693.714,00
05.11.2024 27,74 28,00 27,58 27,99 0,83% 38.271.728,00
04.11.2024 28,10 28,14 27,73 27,76 -1,17% 40.333.643,00
01.11.2024 28,48 28,54 28,05 28,09 -0,74% 42.359.678,00
31.10.2024 28,45 28,64 28,29 28,30 -0,77% 37.234.924,00
30.10.2024 28,31 28,60 28,19 28,52 0,21% 46.549.024,00
29.10.2024 29,01 29,17 28,03 28,46 -1,39% 84.391.237,00
28.10.2024 28,60 28,94 28,56 28,86 1,44% 34.446.323,00
25.10.2024 28,68 28,73 28,44 28,45 -0,66% 25.894.001,00
24.10.2024 28,86 28,98 28,50 28,64 -0,76% 31.014.870,00
23.10.2024 28,87 29,11 28,67 28,86 0,07% 21.713.492,00
22.10.2024 28,90 28,99 28,60 28,84 -0,31% 26.322.483,00
21.10.2024 29,22 29,22 28,88 28,93 -0,99% 22.240.628,00
18.10.2024 29,30 29,37 29,08 29,22 -0,17% 23.522.608,00
17.10.2024 29,48 29,53 29,22 29,27 -1,35% 22.970.899,00
16.10.2024 29,50 29,82 29,43 29,67 0,78% 23.804.378,00
15.10.2024 29,09 29,74 29,07 29,44 1,24% 27.411.870,00
14.10.2024 29,16 29,17 28,85 29,08 -0,27% 23.204.511,00
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