Pfizer Inc.
[WKN: 852009 | ISIN: US7170811035]
Aktienkurse
23,345€ 0,26%
Echtzeit-Aktienkurs Pfizer Inc.
Bid: Ask:

Aktienkurse zur Pfizer Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.10.2025 23,31 23,40 23,30 23,32 0,15% 10.498,00
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
06.06.2025 20,31 20,67 20,24 20,50 1,55% 127.723,00
05.06.2025 20,59 20,62 20,18 20,19 -1,62% 142.736,00
04.06.2025 20,64 20,67 20,44 20,52 -0,15% 144.524,00
03.06.2025 20,57 20,70 20,26 20,55 0,37% 71.467,00
02.06.2025 20,62 20,72 20,32 20,48 -0,92% 118.926,00
30.05.2025 20,71 20,80 20,45 20,67 0,21% 84.225,00
29.05.2025 20,82 20,82 20,42 20,63 0,55% 42.943,00
28.05.2025 20,82 20,93 20,47 20,51 -1,58% 81.558,00
27.05.2025 20,75 20,87 20,58 20,84 0,20% 87.732,00
26.05.2025 20,69 20,97 20,56 20,80 1,38% 90.409,00
23.05.2025 20,37 20,61 20,17 20,52 0,55% 121.315,00
22.05.2025 20,40 20,56 20,22 20,41 0,15% 95.594,00
21.05.2025 20,82 20,99 20,37 20,38 -2,22% 110.065,00
20.05.2025 20,46 21,06 20,32 20,84 1,77% 114.597,00
19.05.2025 20,45 20,49 20,11 20,48 0,01% 85.887,00
16.05.2025 20,24 20,47 20,01 20,47 1,42% 121.148,00