Pfizer Inc.
[WKN: 852009 | ISIN: US7170811035]
Aktienkurse
22,780$ 1,74%
Echtzeit-Aktienkurs Pfizer Inc.
Bid: Ask:

Aktienkurse zur Pfizer Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
11.04.2025 21,59 22,00 21,29 21,91 1,48% 52.144.378,00
10.04.2025 22,26 22,27 21,09 21,59 -4,00% 71.513.626,00
09.04.2025 21,11 22,54 20,92 22,49 2,98% 95.009.355,00
08.04.2025 22,90 22,99 21,44 21,84 -3,49% 70.847.570,00
07.04.2025 22,14 23,16 21,75 22,63 -1,48% 85.296.040,00
04.04.2025 23,94 24,10 22,95 22,97 -5,43% 79.629.455,00
03.04.2025 24,74 24,87 24,28 24,29 -1,66% 53.185.196,00
02.04.2025 24,50 24,74 24,31 24,70 0,65% 38.370.299,00
01.04.2025 25,29 25,35 24,52 24,54 -3,16% 53.428.976,00
31.03.2025 24,80 25,43 24,61 25,34 0,52% 53.391.031,00
28.03.2025 25,03 25,22 24,81 25,21 0,80% 32.186.694,00
27.03.2025 25,20 25,23 24,83 25,01 -0,79% 50.580.151,00
26.03.2025 25,52 25,65 25,13 25,21 -1,33% 49.161.288,00
25.03.2025 26,16 26,20 25,51 25,55 -2,26% 45.922.991,00
24.03.2025 26,10 26,22 25,89 26,14 -0,53% 37.689.513,00
21.03.2025 26,14 26,52 26,01 26,28 0,34% 349.325.730,00
20.03.2025 26,25 26,30 26,02 26,19 -0,08% 34.814.606,00
19.03.2025 26,33 26,50 26,08 26,21 -0,38% 42.099.224,00
18.03.2025 26,20 26,40 26,10 26,31 1,00% 32.591.271,00
17.03.2025 25,74 26,15 25,59 26,05 1,28% 32.577.613,00
14.03.2025 25,62 25,76 25,50 25,72 0,47% 30.017.568,00
13.03.2025 25,76 26,07 25,53 25,60 -0,43% 36.532.369,00
12.03.2025 25,94 25,97 25,50 25,71 -1,08% 37.198.751,00
11.03.2025 26,57 26,62 25,87 25,99 -2,44% 43.166.699,00
10.03.2025 26,64 27,24 26,54 26,64 -0,34% 52.285.016,00
07.03.2025 26,37 26,89 26,18 26,73 1,87% 54.069.304,00
06.03.2025 25,90 26,46 25,90 26,24 1,16% 46.593.618,00
05.03.2025 25,70 26,18 25,66 25,94 0,74% 36.923.433,00
04.03.2025 26,25 26,31 25,67 25,75 -1,90% 46.279.503,00
03.03.2025 26,37 26,90 25,97 26,25 -0,68% 53.874.196,00
28.02.2025 26,06 26,49 25,91 26,43 1,26% 51.145.784,00
27.02.2025 26,29 26,50 26,01 26,10 -1,21% 28.070.698,00
26.02.2025 26,68 26,78 26,35 26,42 -1,20% 29.929.202,00
25.02.2025 26,72 27,03 26,54 26,74 0,34% 43.297.475,00
24.02.2025 26,40 26,74 25,88 26,65 1,33% 43.684.284,00
21.02.2025 25,89 26,57 25,85 26,30 1,54% 54.282.213,00
20.02.2025 25,86 26,08 25,75 25,90 0,04% 37.038.702,00
19.02.2025 25,57 25,92 25,50 25,89 1,29% 36.186.833,00
18.02.2025 25,61 25,74 25,42 25,56 0,12% 39.258.180,00
14.02.2025 25,73 25,83 25,47 25,53 -0,43% 33.214.613,00
13.02.2025 25,49 25,74 25,33 25,64 0,67% 29.732.500,00
12.02.2025 25,48 25,62 25,17 25,47 -0,24% 31.550.969,00
11.02.2025 25,81 25,91 25,46 25,53 -1,31% 35.916.742,00
10.02.2025 25,78 26,12 25,51 25,87 0,51% 39.319.628,00
07.02.2025 25,86 25,96 25,53 25,74 -0,35% 35.958.221,00
06.02.2025 26,42 26,47 25,78 25,83 -2,31% 44.871.115,00
05.02.2025 25,95 26,69 25,70 26,44 2,20% 50.072.383,00
04.02.2025 26,10 26,92 25,60 25,87 -1,26% 67.889.992,00
03.02.2025 26,30 26,47 26,15 26,20 -1,21% 48.487.066,00
31.01.2025 26,95 27,01 26,42 26,52 -1,45% 37.167.743,00
30.01.2025 26,66 27,01 26,58 26,91 1,09% 32.150.003,00
29.01.2025 26,80 27,07 26,57 26,62 -0,49% 34.289.140,00
28.01.2025 26,77 26,86 26,49 26,75 -0,41% 32.578.476,00
27.01.2025 26,24 26,97 26,18 26,86 2,95% 47.373.618,00
24.01.2025 26,02 26,20 25,96 26,09 -1,32% 31.169.913,00
23.01.2025 26,01 26,48 25,85 26,44 1,65% 40.746.537,00
22.01.2025 26,51 26,60 25,97 26,01 -2,36% 41.487.951,00
21.01.2025 26,45 26,64 26,39 26,64 1,29% 39.571.303,00
17.01.2025 26,40 26,56 26,22 26,30 -0,72% 35.380.330,00
16.01.2025 26,07 26,57 25,96 26,49 1,03% 27.700.644,00
15.01.2025 26,52 26,65 26,21 26,22 -0,72% 33.444.957,00
14.01.2025 26,81 26,87 26,27 26,41 -1,46% 25.770.265,00
13.01.2025 26,65 26,81 26,36 26,80 0,30% 27.731.473,00
10.01.2025 26,87 27,05 26,69 26,72 -0,52% 31.034.494,00
08.01.2025 27,05 27,14 26,23 26,86 -1,00% 35.430.724,00
07.01.2025 27,01 27,57 26,94 27,13 0,89% 34.929.471,00
06.01.2025 26,71 27,25 26,56 26,89 1,13% 43.801.600,00
03.01.2025 26,70 26,84 26,52 26,59 -0,08% 33.219.348,00
02.01.2025 26,75 26,86 26,56 26,61 0,30% 32.779.418,00
31.12.2024 26,40 26,65 26,36 26,53 0,42% 27.085.473,00
30.12.2024 26,48 26,58 26,24 26,42 -0,75% 32.505.214,00
27.12.2024 26,43 26,85 26,42 26,62 0,23% 34.999.684,00
26.12.2024 26,64 26,72 26,48 26,56 -0,67% 30.234.408,00
24.12.2024 26,59 26,77 26,38 26,74 0,11% 19.716.416,00
23.12.2024 26,36 26,75 26,19 26,71 1,33% 34.595.075,00
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