37,610€
1,65%
Echtzeit-Aktienkurs Pfizer
Bid:
Ask:
Aktienkurse zur Pfizer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 37,06 | 37,62 | 36,92 | 37,62 | 1,68% | 31.586,00 |
| 30.03.2023 | 37,02 | 37,38 | 36,90 | 37,00 | -0,27% | 26.128,00 |
| 29.03.2023 | 37,02 | 37,32 | 36,86 | 37,10 | 0,54% | 15.730,00 |
| 28.03.2023 | 37,15 | 37,40 | 36,78 | 36,90 | -0,91% | 31.635,00 |
| 27.03.2023 | 37,67 | 37,86 | 37,06 | 37,24 | -0,83% | 37.873,00 |
| 24.03.2023 | 37,16 | 37,58 | 37,06 | 37,55 | 1,21% | 18.688,00 |
| 23.03.2023 | 36,82 | 37,22 | 36,64 | 37,10 | 0,57% | 20.850,00 |
| 22.03.2023 | 37,75 | 38,30 | 36,80 | 36,89 | -2,33% | 23.428,00 |
| 21.03.2023 | 38,10 | 38,20 | 37,42 | 37,77 | -0,71% | 36.850,00 |
| 20.03.2023 | 37,40 | 38,10 | 37,26 | 38,04 | 0,82% | 37.081,00 |
| 17.03.2023 | 37,80 | 38,38 | 37,42 | 37,73 | -0,81% | 19.741,00 |
| 16.03.2023 | 37,78 | 38,12 | 37,52 | 38,04 | -0,08% | 17.424,00 |
| 15.03.2023 | 37,00 | 38,38 | 36,95 | 38,07 | 2,59% | 38.146,00 |
| 14.03.2023 | 37,47 | 37,66 | 36,82 | 37,11 | -0,54% | 29.424,00 |
| 13.03.2023 | 37,02 | 37,75 | 35,59 | 37,31 | 0,67% | 70.648,00 |
| 10.03.2023 | 37,11 | 37,46 | 36,60 | 37,06 | -0,56% | 59.575,00 |
| 09.03.2023 | 37,98 | 38,12 | 37,16 | 37,27 | -2,02% | 29.870,00 |
| 08.03.2023 | 38,38 | 38,42 | 37,84 | 38,04 | -0,52% | 17.276,00 |
| 07.03.2023 | 38,60 | 38,66 | 37,94 | 38,24 | -0,62% | 34.492,00 |
| 06.03.2023 | 38,69 | 38,78 | 38,28 | 38,48 | -0,52% | 32.256,00 |
| 03.03.2023 | 38,25 | 38,75 | 38,12 | 38,68 | 0,79% | 27.405,00 |
| 02.03.2023 | 37,80 | 38,48 | 37,40 | 38,38 | 1,84% | 45.860,00 |
| 01.03.2023 | 38,43 | 38,50 | 37,68 | 37,68 | -2,03% | 38.440,00 |
| 28.02.2023 | 38,46 | 38,64 | 37,77 | 38,46 | 0,05% | 56.245,00 |
| 27.02.2023 | 39,61 | 39,61 | 38,40 | 38,44 | -2,83% | 89.630,00 |
| 24.02.2023 | 39,82 | 39,96 | 39,33 | 39,56 | -0,90% | 31.497,00 |
| 23.02.2023 | 39,97 | 40,32 | 39,68 | 39,92 | -0,10% | 25.086,00 |
| 22.02.2023 | 40,21 | 40,31 | 39,91 | 39,96 | -0,42% | 18.986,00 |
| 21.02.2023 | 40,21 | 40,52 | 39,96 | 40,13 | -0,15% | 24.733,00 |
| 20.02.2023 | 40,24 | 40,42 | 40,02 | 40,19 | -0,42% | 37.834,00 |
| 17.02.2023 | 40,38 | 40,58 | 40,00 | 40,36 | 0,30% | 35.142,00 |
| 16.02.2023 | 40,53 | 40,90 | 40,02 | 40,24 | -0,84% | 34.865,00 |
| 15.02.2023 | 40,81 | 40,94 | 40,37 | 40,58 | -0,44% | 16.140,00 |
| 14.02.2023 | 40,90 | 41,16 | 40,66 | 40,76 | -0,68% | 30.001,00 |
| 13.02.2023 | 41,09 | 41,18 | 40,63 | 41,04 | -0,19% | 29.389,00 |
| 10.02.2023 | 40,53 | 41,17 | 40,18 | 41,12 | 1,78% | 37.043,00 |
| 09.02.2023 | 40,96 | 41,08 | 40,30 | 40,40 | -1,63% | 26.190,00 |
| 08.02.2023 | 40,57 | 41,10 | 40,21 | 41,07 | 0,91% | 27.760,00 |
| 07.02.2023 | 40,78 | 41,20 | 40,43 | 40,70 | -0,25% | 44.205,00 |
| 06.02.2023 | 40,76 | 41,19 | 40,52 | 40,80 | 0,05% | 44.309,00 |
| 03.02.2023 | 40,40 | 40,97 | 40,28 | 40,78 | 0,22% | 46.607,00 |
| 02.02.2023 | 40,16 | 40,72 | 39,56 | 40,69 | 1,75% | 62.207,00 |
| 01.02.2023 | 40,55 | 40,62 | 39,74 | 39,99 | -1,65% | 55.884,00 |
| 31.01.2023 | 40,08 | 40,72 | 38,67 | 40,66 | 1,40% | 98.530,00 |
| 30.01.2023 | 40,24 | 40,54 | 39,92 | 40,10 | -0,59% | 57.831,00 |
| 27.01.2023 | 40,42 | 40,80 | 40,32 | 40,34 | -0,54% | 28.354,00 |
| 26.01.2023 | 41,12 | 41,26 | 40,18 | 40,56 | -1,65% | 93.973,00 |
| 25.01.2023 | 40,86 | 41,51 | 40,74 | 41,24 | 0,39% | 34.065,00 |
| 24.01.2023 | 41,40 | 41,58 | 40,64 | 41,08 | -0,77% | 49.780,00 |
| 23.01.2023 | 41,42 | 41,74 | 41,25 | 41,40 | -0,24% | 45.571,00 |
| 20.01.2023 | 41,70 | 42,04 | 41,24 | 41,50 | -0,19% | 47.836,00 |
| 19.01.2023 | 41,60 | 41,80 | 41,29 | 41,58 | -0,41% | 38.545,00 |
| 18.01.2023 | 42,72 | 42,84 | 41,68 | 41,75 | -2,32% | 68.479,00 |
| 17.01.2023 | 43,98 | 43,98 | 42,08 | 42,74 | -3,33% | 86.668,00 |
| 16.01.2023 | 43,98 | 44,29 | 43,90 | 44,21 | 0,05% | 26.451,00 |
| 13.01.2023 | 43,78 | 44,51 | 43,72 | 44,19 | 0,66% | 31.754,00 |
| 12.01.2023 | 44,03 | 44,30 | 43,26 | 43,90 | -0,41% | 36.398,00 |
| 11.01.2023 | 44,32 | 44,58 | 43,56 | 44,08 | -0,50% | 41.408,00 |
| 10.01.2023 | 45,20 | 45,28 | 44,10 | 44,30 | -1,77% | 53.371,00 |
| 09.01.2023 | 47,71 | 47,80 | 44,98 | 45,10 | -5,55% | 46.127,00 |
| 06.01.2023 | 47,29 | 48,59 | 46,87 | 47,75 | 1,19% | 19.566,00 |
| 05.01.2023 | 47,08 | 47,46 | 46,42 | 47,19 | -0,08% | 26.737,00 |
| 04.01.2023 | 48,52 | 48,68 | 46,78 | 47,23 | -2,80% | 38.589,00 |
| 03.01.2023 | 48,27 | 48,88 | 48,08 | 48,59 | 0,77% | 12.958,00 |
| 02.01.2023 | 47,99 | 48,44 | 47,96 | 48,22 | 0,77% | 12.452,00 |
| 30.12.2022 | 48,00 | 48,10 | 47,72 | 47,85 | -0,54% | 11.289,00 |
| 29.12.2022 | 47,93 | 48,39 | 47,62 | 48,11 | 0,50% | 20.251,00 |
| 28.12.2022 | 48,04 | 48,21 | 47,84 | 47,87 | -0,29% | 17.177,00 |
| 27.12.2022 | 48,98 | 49,16 | 47,99 | 48,01 | -1,64% | 19.176,00 |
| 23.12.2022 | 48,75 | 48,87 | 48,31 | 48,81 | 0,21% | 18.242,00 |
| 22.12.2022 | 48,40 | 48,75 | 48,15 | 48,71 | 0,16% | 16.684,00 |
| 21.12.2022 | 48,47 | 49,15 | 48,22 | 48,63 | 0,50% | 10.511,00 |
| 20.12.2022 | 48,31 | 48,53 | 47,87 | 48,39 | -0,12% | 11.860,00 |
| 19.12.2022 | 48,45 | 48,85 | 47,81 | 48,45 | -0,21% | 15.719,00 |
| 16.12.2022 | 50,48 | 50,53 | 48,55 | 48,55 | -3,72% | 17.535,00 |
| 15.12.2022 | 50,93 | 51,35 | 50,13 | 50,43 | -1,27% | 38.728,00 |
| 14.12.2022 | 50,25 | 51,53 | 49,66 | 51,08 | 2,21% | 39.843,00 |
| 13.12.2022 | 49,35 | 50,80 | 49,30 | 49,97 | 0,93% | 56.607,00 |
| 12.12.2022 | 49,24 | 49,97 | 48,78 | 49,51 | 0,90% | 29.237,00 |
| 09.12.2022 | 48,93 | 50,08 | 48,52 | 49,07 | 0,04% | 34.332,00 |
| 08.12.2022 | 47,76 | 49,15 | 47,57 | 49,05 | 2,55% | 21.887,00 |
| 07.12.2022 | 47,53 | 48,59 | 46,64 | 47,83 | 0,76% | 12.722,00 |
| 06.12.2022 | 48,39 | 48,48 | 46,97 | 47,47 | -1,98% | 9.996,00 |
| 05.12.2022 | 48,10 | 48,44 | 47,70 | 48,43 | 0,21% | 19.331,00 |
| 02.12.2022 | 48,36 | 49,03 | 48,17 | 48,33 | -0,41% | 23.082,00 |
| 01.12.2022 | 47,85 | 48,61 | 47,54 | 48,53 | 1,17% | 18.087,00 |
| 30.11.2022 | 47,89 | 48,01 | 47,33 | 47,97 | 0,19% | 20.174,00 |
| 29.11.2022 | 47,93 | 48,07 | 47,40 | 47,88 | -0,23% | 15.844,00 |
| 28.11.2022 | 47,21 | 48,01 | 46,70 | 47,99 | 1,63% | 19.075,00 |
| 25.11.2022 | 47,14 | 47,43 | 46,71 | 47,22 | 0,34% | 12.208,00 |
| 24.11.2022 | 46,76 | 47,32 | 46,69 | 47,06 | 0,21% | 10.252,00 |
| 23.11.2022 | 47,46 | 47,69 | 46,82 | 46,96 | -1,63% | 14.745,00 |
| 22.11.2022 | 47,03 | 47,90 | 46,68 | 47,74 | 1,47% | 14.090,00 |
| 21.11.2022 | 46,94 | 47,24 | 46,57 | 47,05 | 0,77% | 18.905,00 |
| 18.11.2022 | 46,68 | 47,33 | 46,35 | 46,69 | 0,04% | 19.420,00 |
| 17.11.2022 | 46,38 | 46,78 | 45,96 | 46,67 | 0,89% | 10.413,00 |
| 16.11.2022 | 46,81 | 47,19 | 46,23 | 46,26 | -1,24% | 10.549,00 |
| 15.11.2022 | 47,64 | 47,73 | 46,76 | 46,84 | -1,91% | 24.930,00 |
| 14.11.2022 | 45,80 | 48,13 | 45,74 | 47,75 | 3,99% | 20.384,00 |
| 11.11.2022 | 46,62 | 46,68 | 44,88 | 45,92 | -1,35% | 20.198,00 |