21,298€
0,45%
Echtzeit-Aktienkurs Pfizer
Bid:
Ask:
Aktienkurse zur Pfizer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 21,37 | 21,38 | 21,20 | 21,30 | 0,45% | 80.736,00 |
| 23.10.2025 | 21,45 | 21,45 | 21,13 | 21,20 | -0,22% | 96.289,00 |
| 22.10.2025 | 21,41 | 21,56 | 21,21 | 21,25 | -0,32% | 102.782,00 |
| 21.10.2025 | 21,25 | 21,35 | 21,19 | 21,32 | 0,53% | 61.292,00 |
| 20.10.2025 | 21,11 | 21,24 | 20,97 | 21,21 | 1,46% | 127.165,00 |
| 17.10.2025 | 20,76 | 20,93 | 20,56 | 20,90 | -0,49% | 102.146,00 |
| 16.10.2025 | 20,89 | 21,07 | 20,88 | 21,00 | 0,33% | 81.211,00 |
| 15.10.2025 | 21,23 | 21,23 | 20,82 | 20,93 | -1,46% | 212.430,00 |
| 14.10.2025 | 21,35 | 21,39 | 21,17 | 21,24 | -0,61% | 113.712,00 |
| 13.10.2025 | 21,58 | 21,65 | 21,29 | 21,37 | 0,05% | 175.581,00 |
| 10.10.2025 | 21,94 | 21,99 | 21,22 | 21,36 | -2,43% | 201.828,00 |
| 09.10.2025 | 22,01 | 22,33 | 21,85 | 21,90 | -1,44% | 115.745,00 |
| 08.10.2025 | 22,60 | 22,80 | 22,22 | 22,22 | -1,37% | 86.671,00 |
| 07.10.2025 | 22,69 | 22,81 | 22,34 | 22,52 | -0,22% | 119.136,00 |
| 06.10.2025 | 23,50 | 23,65 | 22,55 | 22,57 | -3,55% | 144.979,00 |
| 03.10.2025 | 23,20 | 23,56 | 23,04 | 23,40 | 1,50% | 66.044,00 |
| 02.10.2025 | 23,31 | 23,40 | 22,75 | 23,06 | -0,98% | 248.971,00 |
| 01.10.2025 | 21,56 | 23,39 | 21,46 | 23,29 | 8,01% | 492.932,00 |
| 30.09.2025 | 20,40 | 21,64 | 20,22 | 21,56 | 6,23% | 195.860,00 |
| 29.09.2025 | 20,32 | 20,47 | 20,14 | 20,29 | 0,04% | 104.570,00 |
| 26.09.2025 | 20,41 | 20,46 | 20,21 | 20,29 | 0,25% | 109.435,00 |
| 25.09.2025 | 20,56 | 20,68 | 20,24 | 20,24 | -1,23% | 175.236,00 |
| 24.09.2025 | 20,54 | 20,65 | 20,43 | 20,49 | -0,04% | 69.024,00 |
| 23.09.2025 | 20,59 | 20,66 | 20,42 | 20,50 | 0,18% | 147.690,00 |
| 22.09.2025 | 20,46 | 21,07 | 20,46 | 20,46 | 0,11% | 212.616,00 |
| 19.09.2025 | 20,59 | 20,66 | 20,29 | 20,44 | -0,07% | 65.983,00 |
| 18.09.2025 | 20,45 | 20,54 | 20,35 | 20,45 | 0,54% | 54.208,00 |
| 17.09.2025 | 20,29 | 20,57 | 20,16 | 20,34 | 0,88% | 78.990,00 |
| 16.09.2025 | 20,34 | 20,48 | 20,12 | 20,16 | -1,03% | 118.774,00 |
| 15.09.2025 | 20,49 | 20,54 | 20,12 | 20,37 | -1,64% | 191.806,00 |
| 12.09.2025 | 21,12 | 21,26 | 20,46 | 20,71 | -1,49% | 102.481,00 |
| 11.09.2025 | 20,98 | 21,10 | 20,98 | 21,03 | -0,45% | 2.537,00 |
| 10.09.2025 | 21,06 | 21,25 | 21,06 | 21,12 | 0,28% | 13.042,00 |
| 09.09.2025 | 20,90 | 21,12 | 20,81 | 21,06 | 1,43% | 55.896,00 |
| 08.09.2025 | 21,35 | 21,35 | 20,71 | 20,76 | -2,12% | 93.538,00 |
| 05.09.2025 | 21,00 | 21,22 | 20,92 | 21,21 | 0,86% | 87.567,00 |
| 04.09.2025 | 21,26 | 21,39 | 20,92 | 21,03 | -0,97% | 75.815,00 |
| 03.09.2025 | 21,45 | 21,56 | 21,21 | 21,24 | -0,83% | 49.781,00 |
| 02.09.2025 | 21,26 | 21,49 | 21,20 | 21,42 | 0,95% | 53.036,00 |
| 01.09.2025 | 21,34 | 21,34 | 21,08 | 21,21 | 0,32% | 71.559,00 |
| 29.08.2025 | 21,07 | 21,27 | 21,04 | 21,15 | 0,39% | 72.794,00 |
| 28.08.2025 | 21,57 | 21,65 | 20,98 | 21,06 | -2,26% | 77.802,00 |
| 27.08.2025 | 21,47 | 21,72 | 21,43 | 21,55 | 0,52% | 62.859,00 |
| 26.08.2025 | 21,61 | 21,79 | 21,36 | 21,44 | -1,16% | 66.972,00 |
| 25.08.2025 | 22,11 | 22,19 | 21,59 | 21,69 | -1,58% | 97.358,00 |
| 22.08.2025 | 22,25 | 22,51 | 21,97 | 22,04 | -0,50% | 99.554,00 |
| 21.08.2025 | 21,86 | 22,29 | 21,75 | 22,15 | 1,68% | 156.721,00 |
| 20.08.2025 | 21,71 | 22,01 | 21,69 | 21,78 | 0,25% | 115.692,00 |
| 19.08.2025 | 21,50 | 21,79 | 21,35 | 21,73 | 1,09% | 84.754,00 |
| 18.08.2025 | 21,60 | 21,64 | 21,40 | 21,49 | -0,06% | 83.916,00 |
| 15.08.2025 | 21,65 | 21,65 | 21,33 | 21,51 | -0,26% | 62.390,00 |
| 14.08.2025 | 21,40 | 21,62 | 21,31 | 21,56 | 0,35% | 110.689,00 |
| 13.08.2025 | 21,03 | 21,54 | 21,01 | 21,49 | 1,78% | 73.732,00 |
| 12.08.2025 | 21,23 | 21,28 | 20,97 | 21,11 | -0,48% | 62.086,00 |
| 11.08.2025 | 21,13 | 21,43 | 21,03 | 21,21 | 0,45% | 92.467,00 |
| 08.08.2025 | 20,92 | 21,13 | 20,77 | 21,12 | 1,50% | 70.751,00 |
| 07.08.2025 | 20,60 | 21,02 | 20,51 | 20,81 | 1,28% | 87.262,00 |
| 06.08.2025 | 21,43 | 21,43 | 20,47 | 20,54 | -3,85% | 142.442,00 |
| 05.08.2025 | 20,47 | 21,52 | 20,42 | 21,37 | 4,97% | 180.309,00 |
| 04.08.2025 | 20,35 | 20,48 | 20,22 | 20,35 | 0,30% | 80.709,00 |
| 01.08.2025 | 20,32 | 20,40 | 19,99 | 20,29 | -0,40% | 139.905,00 |
| 31.07.2025 | 20,92 | 20,92 | 20,25 | 20,38 | -2,31% | 130.254,00 |
| 30.07.2025 | 21,13 | 21,27 | 20,83 | 20,86 | -0,84% | 77.647,00 |
| 29.07.2025 | 21,05 | 21,19 | 20,78 | 21,04 | 0,24% | 72.333,00 |
| 28.07.2025 | 21,21 | 21,37 | 20,92 | 20,99 | -0,60% | 98.181,00 |
| 25.07.2025 | 21,40 | 21,40 | 21,00 | 21,11 | -2,17% | 66.759,00 |
| 24.07.2025 | 21,54 | 21,84 | 21,47 | 21,58 | 0,28% | 106.089,00 |
| 23.07.2025 | 21,45 | 21,76 | 21,37 | 21,52 | 0,74% | 72.641,00 |
| 22.07.2025 | 20,84 | 21,38 | 20,79 | 21,36 | 2,88% | 128.749,00 |
| 21.07.2025 | 21,06 | 21,19 | 20,76 | 20,77 | -1,39% | 115.506,00 |
| 18.07.2025 | 21,24 | 21,26 | 20,99 | 21,06 | -0,67% | 90.384,00 |
| 17.07.2025 | 21,19 | 21,40 | 21,12 | 21,20 | 0,34% | 97.182,00 |
| 16.07.2025 | 21,26 | 21,56 | 21,09 | 21,13 | -0,38% | 103.107,00 |
| 15.07.2025 | 21,79 | 21,87 | 21,16 | 21,21 | -2,42% | 120.788,00 |
| 14.07.2025 | 21,91 | 21,95 | 21,73 | 21,73 | -0,91% | 76.463,00 |
| 11.07.2025 | 22,30 | 22,30 | 21,75 | 21,93 | -0,48% | 79.680,00 |
| 10.07.2025 | 21,85 | 22,31 | 21,69 | 22,04 | 1,02% | 81.917,00 |
| 09.07.2025 | 21,89 | 22,05 | 21,65 | 21,82 | -0,15% | 84.598,00 |
| 08.07.2025 | 21,47 | 22,17 | 21,40 | 21,85 | 1,59% | 80.446,00 |
| 07.07.2025 | 21,56 | 21,75 | 21,44 | 21,51 | -0,20% | 99.568,00 |
| 04.07.2025 | 21,55 | 21,62 | 21,49 | 21,55 | -0,52% | 33.784,00 |
| 03.07.2025 | 21,55 | 21,73 | 21,37 | 21,66 | 1,03% | 82.744,00 |
| 02.07.2025 | 21,30 | 21,53 | 21,23 | 21,44 | 0,98% | 107.808,00 |
| 01.07.2025 | 20,52 | 21,54 | 20,48 | 21,23 | 3,06% | 167.373,00 |
| 30.06.2025 | 20,78 | 20,78 | 20,50 | 20,60 | -0,33% | 104.819,00 |
| 27.06.2025 | 20,82 | 20,83 | 20,61 | 20,67 | -0,45% | 141.802,00 |
| 26.06.2025 | 20,81 | 20,88 | 20,62 | 20,76 | -0,36% | 87.675,00 |
| 25.06.2025 | 20,97 | 21,06 | 20,76 | 20,84 | -0,45% | 52.991,00 |
| 24.06.2025 | 20,86 | 21,00 | 20,71 | 20,93 | 0,99% | 85.053,00 |
| 23.06.2025 | 20,81 | 20,98 | 20,58 | 20,73 | -0,48% | 68.494,00 |
| 20.06.2025 | 20,90 | 20,91 | 20,64 | 20,83 | -0,33% | 88.983,00 |
| 19.06.2025 | 21,00 | 21,00 | 20,66 | 20,90 | 0,47% | 29.507,00 |
| 18.06.2025 | 20,98 | 20,98 | 20,68 | 20,80 | -0,49% | 160.825,00 |
| 17.06.2025 | 21,14 | 21,14 | 20,76 | 20,90 | -0,95% | 77.870,00 |
| 16.06.2025 | 21,34 | 21,36 | 20,98 | 21,10 | -0,57% | 66.443,00 |
| 13.06.2025 | 21,43 | 21,68 | 21,19 | 21,22 | -1,06% | 104.379,00 |
| 12.06.2025 | 21,24 | 21,49 | 21,01 | 21,45 | 0,72% | 96.740,00 |
| 11.06.2025 | 21,33 | 21,52 | 21,18 | 21,30 | 0,14% | 79.919,00 |
| 10.06.2025 | 21,01 | 21,38 | 20,92 | 21,27 | 1,42% | 157.086,00 |
| 09.06.2025 | 20,59 | 21,14 | 20,45 | 20,97 | 2,28% | 201.086,00 |