28,720$
0,17%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 28,62 | 28,87 | 28,39 | 28,72 | 0,17% | 24.673.398,00 |
| 25.09.2026 | 28,45 | 28,69 | 28,17 | 28,67 | 0,92% | 26.762.731,00 |
| 24.09.2026 | 28,20 | 28,85 | 28,20 | 28,41 | 0,82% | 32.782.337,00 |
| 23.09.2026 | 27,96 | 28,23 | 27,84 | 28,18 | 0,90% | 32.187.411,00 |
| 22.09.2026 | 27,74 | 28,00 | 27,49 | 27,93 | 0,68% | 26.642.234,00 |
| 21.09.2026 | 27,65 | 27,92 | 27,53 | 27,74 | 0,29% | 27.934.025,00 |
| 18.09.2026 | 27,64 | 27,66 | 27,34 | 27,66 | 0,07% | 73.582.367,00 |
| 17.09.2026 | 27,62 | 27,81 | 27,55 | 27,64 | 0,66% | 28.438.264,00 |
| 16.09.2026 | 27,64 | 27,69 | 27,36 | 27,46 | -0,33% | 26.012.738,00 |
| 15.09.2026 | 27,62 | 27,66 | 27,25 | 27,55 | -0,61% | 38.244.848,00 |
| 14.09.2026 | 28,08 | 28,19 | 27,69 | 27,72 | 0,00% | 27.335.690,00 |
| 11.09.2026 | 27,80 | 27,85 | 27,42 | 27,72 | 0,25% | 25.130.511,00 |
| 10.09.2026 | 27,69 | 27,75 | 27,40 | 27,65 | -0,47% | 27.608.198,00 |
| 09.09.2026 | 27,76 | 27,98 | 27,57 | 27,78 | -0,04% | 28.599.493,00 |
| 08.09.2026 | 28,02 | 28,15 | 27,72 | 27,79 | -2,32% | 31.642.456,00 |
| 04.09.2026 | 28,58 | 28,69 | 28,38 | 28,45 | -1,25% | 23.791.956,00 |
| 03.09.2026 | 29,09 | 29,21 | 28,44 | 28,81 | -0,72% | 25.234.352,00 |
| 02.09.2026 | 28,79 | 29,09 | 28,71 | 29,02 | 1,65% | 39.024.637,00 |
| 01.09.2026 | 28,82 | 29,09 | 28,47 | 28,55 | 0,32% | 40.525.428,00 |
| 31.08.2026 | 27,85 | 28,70 | 27,64 | 28,46 | 1,79% | 44.352.959,00 |
| 28.08.2026 | 28,00 | 28,02 | 27,77 | 27,96 | -0,21% | 27.140.512,00 |
| 27.08.2026 | 27,97 | 28,18 | 27,83 | 28,02 | -0,99% | 29.928.939,00 |
| 26.08.2026 | 28,44 | 28,50 | 28,15 | 28,30 | -0,95% | 34.589.223,00 |
| 25.08.2026 | 27,92 | 28,58 | 27,84 | 28,57 | 2,15% | 30.903.763,00 |
| 24.08.2026 | 28,10 | 28,16 | 27,81 | 27,97 | -0,36% | 22.068.344,00 |
| 21.08.2026 | 27,77 | 28,43 | 27,66 | 28,07 | 1,01% | 37.044.010,00 |
| 20.08.2026 | 28,00 | 28,16 | 27,65 | 27,79 | -1,59% | 29.155.931,00 |
| 19.08.2026 | 27,60 | 28,44 | 27,58 | 28,24 | 3,63% | 59.342.083,00 |
| 18.08.2026 | 27,15 | 27,40 | 27,10 | 27,25 | 1,41% | 34.536.035,00 |
| 17.08.2026 | 26,76 | 27,02 | 26,55 | 26,87 | 0,30% | 29.189.798,00 |
| 14.08.2026 | 26,66 | 26,92 | 26,42 | 26,79 | -0,04% | 23.126.919,00 |
| 13.08.2026 | 26,49 | 26,95 | 26,41 | 26,80 | 1,86% | 34.850.349,00 |
| 12.08.2026 | 26,39 | 26,44 | 26,18 | 26,31 | -1,16% | 31.678.233,00 |
| 11.08.2026 | 26,94 | 27,20 | 26,47 | 26,62 | -1,59% | 36.261.087,00 |
| 10.08.2026 | 26,59 | 27,19 | 26,52 | 27,05 | 1,08% | 47.424.614,00 |
| 07.08.2026 | 26,22 | 26,76 | 26,05 | 26,76 | 2,14% | 42.287.344,00 |
| 06.08.2026 | 26,01 | 26,20 | 25,81 | 26,20 | 1,51% | 49.876.461,00 |
| 05.08.2026 | 25,50 | 25,81 | 25,30 | 25,81 | 1,57% | 46.824.217,00 |
| 04.08.2026 | 25,04 | 25,64 | 24,70 | 25,41 | 1,52% | 59.959.772,00 |
| 03.08.2026 | 25,15 | 25,39 | 24,87 | 25,03 | 0,08% | 40.324.572,00 |
| 31.07.2026 | 24,82 | 25,18 | 24,67 | 25,01 | 0,40% | 43.515.808,00 |
| 30.07.2026 | 24,84 | 24,98 | 24,55 | 24,91 | -0,95% | 42.641.205,00 |
| 29.07.2026 | 25,35 | 25,37 | 25,06 | 25,15 | -0,40% | 29.857.499,00 |
| 28.07.2026 | 24,97 | 25,50 | 24,94 | 25,25 | 2,35% | 49.237.470,00 |
| 27.07.2026 | 24,57 | 24,88 | 24,44 | 24,67 | 0,53% | 37.871.332,00 |
| 24.07.2026 | 24,62 | 24,75 | 24,51 | 24,54 | -1,88% | 28.486.573,00 |
| 23.07.2026 | 24,89 | 25,10 | 24,75 | 25,01 | 0,77% | 30.331.905,00 |
| 22.07.2026 | 25,18 | 25,19 | 24,78 | 24,82 | -0,48% | 31.845.188,00 |
| 21.07.2026 | 24,76 | 25,01 | 24,65 | 24,94 | 0,77% | 26.126.175,00 |
| 20.07.2026 | 25,09 | 25,16 | 24,72 | 24,75 | -1,20% | 36.694.087,00 |
| 17.07.2026 | 25,38 | 25,65 | 24,97 | 25,05 | -0,36% | 39.750.118,00 |
| 16.07.2026 | 24,94 | 25,37 | 24,86 | 25,14 | 1,29% | 44.280.458,00 |
| 15.07.2026 | 24,34 | 24,82 | 24,31 | 24,82 | 2,35% | 44.093.699,00 |
| 14.07.2026 | 24,35 | 24,43 | 24,14 | 24,25 | -0,94% | 40.679.583,00 |
| 13.07.2026 | 24,28 | 24,72 | 24,23 | 24,48 | 1,28% | 42.668.842,00 |
| 10.07.2026 | 24,35 | 24,41 | 24,10 | 24,17 | -0,33% | 26.654.023,00 |
| 09.07.2026 | 24,11 | 24,30 | 24,01 | 24,25 | 0,83% | 28.575.807,00 |
| 08.07.2026 | 24,05 | 24,37 | 23,89 | 24,05 | -0,08% | 37.786.978,00 |
| 07.07.2026 | 24,05 | 24,35 | 23,93 | 24,07 | 1,48% | 43.855.741,00 |
| 06.07.2026 | 24,16 | 24,20 | 23,62 | 23,72 | -2,47% | 58.123.964,00 |
| 02.07.2026 | 24,15 | 24,57 | 24,13 | 24,32 | 1,84% | 53.138.979,00 |
| 01.07.2026 | 24,15 | 24,24 | 23,74 | 23,88 | -0,83% | 48.661.438,00 |
| 30.06.2026 | 24,43 | 24,46 | 23,78 | 24,08 | -1,19% | 57.603.689,00 |
| 29.06.2026 | 24,29 | 24,50 | 24,10 | 24,37 | 0,33% | 46.147.517,00 |
| 26.06.2026 | 23,74 | 24,35 | 23,74 | 24,29 | 2,62% | 58.645.994,00 |
| 25.06.2026 | 24,19 | 24,34 | 23,62 | 23,67 | -1,54% | 57.006.615,00 |
| 24.06.2026 | 24,80 | 25,11 | 23,93 | 24,04 | -2,75% | 74.834.608,00 |
| 23.06.2026 | 24,99 | 25,24 | 24,69 | 24,72 | -1,44% | 81.860.959,00 |
| 22.06.2026 | 25,22 | 25,31 | 24,96 | 25,08 | -0,52% | 39.942.565,00 |
| 18.06.2026 | 25,58 | 25,66 | 24,94 | 25,21 | -2,74% | 119.614.339,00 |
| 17.06.2026 | 26,03 | 26,28 | 25,87 | 25,92 | -0,46% | 31.044.064,00 |
| 16.06.2026 | 26,05 | 26,13 | 25,70 | 26,04 | 0,15% | 32.756.724,00 |
| 15.06.2026 | 26,25 | 26,42 | 25,98 | 26,00 | -0,80% | 34.057.130,00 |
| 12.06.2026 | 26,29 | 26,49 | 26,11 | 26,21 | 0,15% | 38.606.348,00 |
| 11.06.2026 | 25,79 | 26,48 | 25,79 | 26,17 | 2,23% | 45.173.172,00 |
| 10.06.2026 | 25,80 | 25,85 | 25,58 | 25,60 | -0,39% | 30.074.316,00 |
| 09.06.2026 | 25,73 | 25,88 | 25,47 | 25,70 | 0,31% | 34.616.108,00 |
| 08.06.2026 | 25,97 | 26,22 | 25,60 | 25,62 | -1,61% | 39.877.002,00 |
| 05.06.2026 | 25,85 | 26,21 | 25,79 | 26,04 | 1,36% | 31.688.775,00 |
| 04.06.2026 | 25,67 | 26,01 | 25,61 | 25,69 | 1,38% | 29.036.549,00 |
| 03.06.2026 | 25,42 | 25,62 | 25,29 | 25,34 | -0,82% | 30.484.774,00 |
| 02.06.2026 | 25,60 | 25,70 | 25,27 | 25,55 | -0,31% | 30.097.819,00 |
| 01.06.2026 | 25,90 | 25,91 | 25,48 | 25,63 | -2,10% | 34.956.333,00 |
| 29.05.2026 | 26,19 | 26,24 | 25,93 | 26,18 | 0,15% | 47.329.310,00 |
| 28.05.2026 | 26,17 | 26,28 | 26,01 | 26,14 | -0,27% | 25.360.271,00 |
| 27.05.2026 | 25,85 | 26,54 | 25,85 | 26,21 | 1,39% | 38.523.560,00 |
| 26.05.2026 | 25,87 | 25,90 | 25,66 | 25,85 | -0,19% | 28.998.183,00 |
| 22.05.2026 | 26,00 | 26,15 | 25,76 | 25,90 | -0,19% | 22.320.030,00 |
| 21.05.2026 | 25,77 | 25,96 | 25,57 | 25,95 | 0,62% | 20.145.172,00 |
| 20.05.2026 | 25,76 | 26,03 | 25,67 | 25,79 | 0,51% | 35.482.588,00 |
| 19.05.2026 | 25,30 | 25,96 | 25,24 | 25,66 | 1,30% | 40.890.907,00 |
| 18.05.2026 | 25,32 | 25,39 | 25,19 | 25,33 | 0,00% | 33.624.638,00 |
| 15.05.2026 | 25,75 | 25,83 | 25,24 | 25,33 | -1,63% | 36.869.829,00 |
| 14.05.2026 | 26,07 | 26,10 | 25,72 | 25,75 | -0,81% | 24.003.962,00 |
| 13.05.2026 | 25,79 | 26,09 | 25,64 | 25,96 | 0,35% | 38.483.623,00 |
| 12.05.2026 | 25,82 | 26,09 | 25,74 | 25,87 | 0,23% | 26.748.203,00 |
| 11.05.2026 | 25,79 | 26,18 | 25,68 | 25,81 | 0,51% | 42.226.533,00 |
| 08.05.2026 | 26,16 | 26,20 | 25,60 | 25,68 | -3,02% | 36.771.900,00 |
| 07.05.2026 | 26,52 | 26,72 | 26,16 | 26,48 | -0,19% | 47.038.353,00 |
| 06.05.2026 | 26,56 | 26,68 | 26,21 | 26,53 | 0,30% | 38.301.475,00 |