23,875€
0,12%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 23,81 | 23,99 | 23,78 | 23,88 | 0,12% | 23.847,00 |
| 17.04.2024 | 24,29 | 24,32 | 23,73 | 23,85 | -1,49% | 132.847,00 |
| 16.04.2024 | 24,40 | 24,49 | 24,21 | 24,21 | -0,70% | 57.359,00 |
| 15.04.2024 | 24,36 | 24,61 | 24,20 | 24,38 | 0,23% | 69.675,00 |
| 12.04.2024 | 24,66 | 24,78 | 24,29 | 24,32 | -0,88% | 57.488,00 |
| 11.04.2024 | 24,50 | 24,63 | 24,36 | 24,54 | 0,12% | 54.964,00 |
| 10.04.2024 | 24,72 | 24,79 | 24,35 | 24,51 | -0,49% | 117.432,00 |
| 09.04.2024 | 24,56 | 25,22 | 24,48 | 24,63 | 0,57% | 81.203,00 |
| 08.04.2024 | 24,72 | 24,72 | 24,47 | 24,49 | -0,53% | 77.738,00 |
| 05.04.2024 | 24,74 | 24,89 | 24,34 | 24,62 | -0,05% | 99.265,00 |
| 04.04.2024 | 25,12 | 25,20 | 24,58 | 24,63 | -2,09% | 108.182,00 |
| 03.04.2024 | 25,56 | 25,72 | 25,12 | 25,16 | -1,81% | 95.418,00 |
| 02.04.2024 | 25,92 | 26,00 | 25,46 | 25,62 | -0,42% | 109.849,00 |
| 28.03.2024 | 25,60 | 26,03 | 25,55 | 25,73 | 0,19% | 102.340,00 |
| 27.03.2024 | 25,53 | 25,85 | 25,48 | 25,68 | 0,79% | 60.088,00 |
| 26.03.2024 | 25,25 | 25,53 | 25,15 | 25,48 | 0,79% | 56.596,00 |
| 25.03.2024 | 25,40 | 25,80 | 25,03 | 25,28 | -0,20% | 130.758,00 |
| 22.03.2024 | 25,55 | 25,83 | 25,30 | 25,33 | -0,59% | 118.247,00 |
| 21.03.2024 | 25,40 | 25,73 | 25,35 | 25,48 | 0,39% | 65.371,00 |
| 20.03.2024 | 25,45 | 25,58 | 25,13 | 25,38 | -0,20% | 75.839,00 |
| 19.03.2024 | 25,50 | 25,65 | 25,15 | 25,43 | -0,39% | 63.522,00 |
| 18.03.2024 | 25,70 | 25,80 | 25,38 | 25,53 | -0,39% | 55.944,00 |
| 15.03.2024 | 25,80 | 25,98 | 25,58 | 25,63 | -0,77% | 59.464,00 |
| 14.03.2024 | 25,85 | 26,05 | 25,50 | 25,83 | 0,19% | 97.750,00 |
| 13.03.2024 | 25,68 | 26,25 | 25,65 | 25,78 | 0,39% | 152.478,00 |
| 12.03.2024 | 25,93 | 26,03 | 25,43 | 25,68 | -0,58% | 116.127,00 |
| 11.03.2024 | 24,90 | 26,00 | 24,85 | 25,83 | 4,03% | 121.384,00 |
| 08.03.2024 | 24,55 | 24,98 | 24,48 | 24,83 | 1,43% | 92.457,00 |
| 07.03.2024 | 25,00 | 25,13 | 24,48 | 24,48 | -1,81% | 113.982,00 |
| 06.03.2024 | 24,15 | 25,05 | 24,00 | 24,93 | 3,75% | 129.178,00 |
| 05.03.2024 | 23,90 | 24,35 | 23,65 | 24,03 | 0,63% | 138.942,00 |
| 04.03.2024 | 24,50 | 24,60 | 23,58 | 23,88 | -2,75% | 198.579,00 |
| 01.03.2024 | 24,63 | 24,88 | 24,45 | 24,55 | -0,30% | 127.384,00 |
| 29.02.2024 | 24,93 | 25,10 | 24,63 | 24,63 | -1,20% | 87.687,00 |
| 28.02.2024 | 24,85 | 25,15 | 24,65 | 24,93 | 0,61% | 151.328,00 |
| 27.02.2024 | 25,05 | 25,15 | 24,70 | 24,78 | -1,10% | 109.902,00 |
| 26.02.2024 | 25,70 | 25,75 | 24,95 | 25,05 | -2,53% | 110.798,00 |
| 23.02.2024 | 25,45 | 26,00 | 25,45 | 25,70 | 0,88% | 80.759,00 |
| 22.02.2024 | 25,53 | 25,65 | 25,13 | 25,48 | -0,39% | 99.004,00 |
| 21.02.2024 | 25,53 | 25,68 | 25,30 | 25,58 | 0,29% | 58.922,00 |
| 20.02.2024 | 25,83 | 26,00 | 25,40 | 25,50 | -1,35% | 73.753,00 |
| 19.02.2024 | 25,63 | 26,00 | 25,60 | 25,85 | 0,88% | 67.766,00 |
| 16.02.2024 | 25,55 | 25,90 | 25,30 | 25,63 | 0,39% | 117.365,00 |
| 15.02.2024 | 25,28 | 25,80 | 25,15 | 25,53 | 0,99% | 73.788,00 |
| 14.02.2024 | 25,18 | 25,35 | 25,08 | 25,28 | 0,40% | 79.159,00 |
| 13.02.2024 | 25,60 | 25,98 | 25,08 | 25,18 | -1,85% | 90.630,00 |
| 12.02.2024 | 25,53 | 26,05 | 25,45 | 25,65 | 0,49% | 81.950,00 |
| 09.02.2024 | 25,58 | 25,70 | 25,38 | 25,53 | -0,10% | 54.300,00 |
| 08.02.2024 | 25,60 | 25,75 | 25,45 | 25,55 | 0,10% | 96.779,00 |
| 07.02.2024 | 25,53 | 25,68 | 25,33 | 25,53 | 0,00% | 69.951,00 |
| 06.02.2024 | 24,75 | 25,80 | 24,65 | 25,53 | 3,13% | 101.001,00 |
| 05.02.2024 | 24,93 | 25,10 | 24,70 | 24,75 | -0,90% | 122.086,00 |
| 02.02.2024 | 25,03 | 25,25 | 24,70 | 24,98 | -0,20% | 118.571,00 |
| 01.02.2024 | 25,15 | 25,20 | 24,63 | 25,03 | -0,40% | 159.157,00 |
| 31.01.2024 | 25,05 | 25,35 | 24,63 | 25,13 | 0,70% | 153.490,00 |
| 30.01.2024 | 25,55 | 26,13 | 24,80 | 24,95 | -1,87% | 172.245,00 |
| 29.01.2024 | 25,30 | 25,55 | 25,25 | 25,43 | 0,39% | 76.684,00 |
| 26.01.2024 | 25,40 | 25,68 | 25,15 | 25,33 | -0,10% | 110.116,00 |
| 25.01.2024 | 25,80 | 25,88 | 25,30 | 25,35 | -2,78% | 122.659,00 |
| 24.01.2024 | 26,30 | 26,43 | 25,98 | 26,08 | -0,57% | 106.001,00 |
| 23.01.2024 | 26,05 | 26,38 | 25,90 | 26,23 | 0,77% | 90.818,00 |
| 22.01.2024 | 26,10 | 26,28 | 25,63 | 26,03 | 0,00% | 97.405,00 |
| 19.01.2024 | 25,90 | 26,10 | 25,63 | 26,03 | 0,77% | 65.269,00 |
| 18.01.2024 | 25,85 | 26,05 | 25,40 | 25,83 | -0,19% | 85.228,00 |
| 17.01.2024 | 26,10 | 26,28 | 25,70 | 25,88 | -0,58% | 76.696,00 |
| 16.01.2024 | 26,20 | 26,45 | 25,95 | 26,03 | -0,48% | 96.858,00 |
| 15.01.2024 | 26,30 | 26,40 | 26,05 | 26,15 | -0,29% | 69.326,00 |
| 12.01.2024 | 25,90 | 26,38 | 25,85 | 26,23 | 1,55% | 94.183,00 |
| 11.01.2024 | 26,40 | 26,55 | 25,83 | 25,83 | -2,46% | 106.820,00 |
| 10.01.2024 | 27,05 | 27,05 | 26,33 | 26,48 | -1,49% | 90.568,00 |
| 09.01.2024 | 27,08 | 27,58 | 26,83 | 26,88 | -0,37% | 135.816,00 |
| 08.01.2024 | 27,13 | 27,20 | 26,63 | 26,98 | 0,09% | 102.622,00 |
| 05.01.2024 | 26,58 | 26,95 | 26,28 | 26,95 | 1,51% | 95.668,00 |
| 04.01.2024 | 27,33 | 27,38 | 26,50 | 26,55 | -2,48% | 166.354,00 |
| 03.01.2024 | 27,23 | 27,65 | 26,98 | 27,23 | 0,00% | 231.511,00 |
| 02.01.2024 | 26,18 | 27,70 | 26,15 | 27,23 | 4,41% | 307.042,00 |
| 29.12.2023 | 26,08 | 26,20 | 26,00 | 26,08 | 0,38% | 70.229,00 |
| 28.12.2023 | 25,85 | 26,15 | 25,70 | 25,98 | 0,87% | 153.481,00 |
| 27.12.2023 | 25,83 | 25,93 | 25,50 | 25,75 | -0,10% | 138.696,00 |
| 22.12.2023 | 25,70 | 26,10 | 25,60 | 25,78 | 0,19% | 163.169,00 |
| 21.12.2023 | 25,30 | 25,83 | 25,25 | 25,73 | 1,78% | 168.948,00 |
| 20.12.2023 | 25,75 | 25,88 | 25,25 | 25,28 | -1,46% | 246.535,00 |
| 19.12.2023 | 24,80 | 25,75 | 24,65 | 25,65 | 3,64% | 184.861,00 |
| 18.12.2023 | 24,58 | 25,05 | 24,30 | 24,75 | 1,54% | 212.288,00 |
| 15.12.2023 | 23,90 | 24,75 | 23,80 | 24,38 | 2,74% | 338.631,00 |
| 14.12.2023 | 24,60 | 24,95 | 23,65 | 23,73 | -3,26% | 569.535,00 |
| 13.12.2023 | 26,55 | 26,75 | 23,85 | 24,53 | -7,28% | 710.808,00 |
| 12.12.2023 | 26,58 | 26,80 | 26,33 | 26,45 | -0,47% | 126.713,00 |
| 11.12.2023 | 26,70 | 26,88 | 26,43 | 26,58 | -0,65% | 92.440,00 |
| 08.12.2023 | 26,55 | 26,90 | 26,50 | 26,75 | 0,94% | 78.754,00 |
| 07.12.2023 | 26,85 | 26,90 | 26,40 | 26,50 | -0,84% | 96.233,00 |
| 06.12.2023 | 27,00 | 27,28 | 26,68 | 26,73 | -0,93% | 123.393,00 |
| 05.12.2023 | 27,15 | 27,38 | 26,93 | 26,98 | 0,19% | 109.638,00 |
| 04.12.2023 | 26,70 | 27,43 | 26,50 | 26,93 | 1,32% | 129.465,00 |
| 01.12.2023 | 28,15 | 28,15 | 26,10 | 26,58 | -5,17% | 234.227,00 |
| 30.11.2023 | 27,43 | 28,03 | 27,40 | 28,03 | 2,19% | 53.491,00 |
| 29.11.2023 | 27,05 | 27,58 | 27,00 | 27,43 | 1,48% | 71.164,00 |
| 28.11.2023 | 27,50 | 27,55 | 26,98 | 27,03 | -1,73% | 75.307,00 |
| 27.11.2023 | 27,90 | 28,13 | 27,40 | 27,50 | -1,43% | 76.185,00 |
| 24.11.2023 | 27,83 | 28,10 | 27,75 | 27,90 | 0,18% | 75.438,00 |