Pfizer Inc.
[WKN: 852009 | ISIN: US7170811035]
Aktienkurse
20,785€ 0,11%
Echtzeit-Aktienkurs Pfizer Inc.
Bid: Ask:

Aktienkurse zur Pfizer Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
27.06.2025 20,82 20,83 20,72 20,79 0,12% 12.636,00
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
15.05.2025 19,60 20,21 19,60 20,19 2,48% 145.299,00
14.05.2025 20,57 20,58 19,68 19,70 -3,72% 197.913,00
13.05.2025 20,67 20,83 20,19 20,46 -1,69% 149.536,00
12.05.2025 19,44 20,89 19,29 20,81 5,10% 398.883,00
09.05.2025 20,22 20,34 19,79 19,80 -3,24% 157.585,00
08.05.2025 20,26 20,58 19,92 20,46 1,58% 185.128,00
07.05.2025 20,31 20,41 20,00 20,15 -0,02% 157.316,00
06.05.2025 21,05 21,19 20,08 20,15 -4,46% 184.116,00
05.05.2025 21,25 21,40 21,09 21,09 -1,40% 155.252,00
02.05.2025 21,36 21,50 21,07 21,39 -0,71% 120.611,00
30.04.2025 20,94 21,55 20,87 21,54 2,91% 131.250,00
29.04.2025 20,29 21,16 19,72 20,93 3,72% 128.494,00
28.04.2025 20,21 20,49 20,06 20,18 -0,07% 153.932,00
25.04.2025 20,19 20,31 19,80 20,20 0,80% 130.914,00
24.04.2025 19,78 20,10 19,55 20,04 1,33% 170.779,00
23.04.2025 19,94 20,27 19,59 19,77 0,23% 172.790,00
22.04.2025 19,29 19,73 19,16 19,73 1,36% 199.715,00
17.04.2025 19,50 19,84 19,38 19,47 0,62% 97.110,00
16.04.2025 19,82 19,96 19,25 19,35 -2,76% 132.779,00
15.04.2025 19,48 20,31 19,35 19,90 2,21% 191.743,00
14.04.2025 19,55 19,70 18,91 19,46 0,79% 299.037,00
11.04.2025 19,31 19,45 18,67 19,31 0,32% 235.804,00
10.04.2025 20,53 20,56 18,84 19,25 -6,33% 322.644,00
09.04.2025 19,28 20,59 18,77 20,55 3,24% 512.099,00
08.04.2025 20,92 21,00 19,60 19,91 -3,98% 368.237,00
07.04.2025 20,23 21,13 19,83 20,73 -1,23% 458.185,00
04.04.2025 22,02 22,15 20,97 20,99 -4,81% 256.991,00
03.04.2025 22,50 22,52 21,98 22,05 -3,25% 255.274,00
02.04.2025 22,85 22,95 22,48 22,79 0,23% 146.314,00
01.04.2025 23,45 23,50 22,73 22,74 -3,03% 190.428,00
31.03.2025 23,30 23,51 22,77 23,45 1,01% 171.977,00
28.03.2025 23,28 23,30 22,96 23,21 -0,09% 122.681,00
27.03.2025 23,44 23,49 23,00 23,23 -1,10% 167.930,00
26.03.2025 23,80 23,95 23,37 23,49 -1,01% 149.667,00
25.03.2025 24,23 24,23 23,63 23,73 -1,85% 78.954,00
24.03.2025 24,37 24,40 23,99 24,18 0,10% 172.380,00
21.03.2025 24,13 24,51 24,01 24,15 0,15% 64.640,00
20.03.2025 24,09 24,30 24,01 24,12 0,29% 124.058,00
19.03.2025 24,08 24,34 23,95 24,05 -0,11% 97.832,00
18.03.2025 23,86 24,15 23,82 24,07 1,02% 89.518,00
17.03.2025 23,66 23,96 23,48 23,83 0,69% 197.799,00
14.03.2025 23,80 23,82 23,43 23,67 -0,18% 164.953,00
13.03.2025 23,66 24,05 23,53 23,71 0,38% 177.795,00
12.03.2025 23,96 24,05 23,37 23,62 -0,78% 287.410,00
11.03.2025 24,51 24,65 23,68 23,81 -3,21% 180.193,00
10.03.2025 24,65 25,14 24,44 24,60 -0,09% 129.472,00
07.03.2025 24,31 24,79 24,10 24,62 1,33% 105.407,00
06.03.2025 23,96 24,48 23,83 24,30 1,12% 155.577,00
05.03.2025 24,42 24,42 23,83 24,03 -0,90% 226.358,00
04.03.2025 25,08 25,25 24,20 24,24 -3,00% 227.289,00
03.03.2025 25,35 25,64 24,80 24,99 -1,94% 139.282,00
28.02.2025 25,13 25,49 24,89 25,49 1,63% 84.978,00
27.02.2025 25,18 25,35 24,98 25,08 -0,26% 71.267,00
26.02.2025 25,50 25,56 25,12 25,14 -1,18% 70.821,00
25.02.2025 25,40 25,73 25,27 25,44 -0,08% 117.451,00
24.02.2025 25,06 25,54 24,76 25,46 1,18% 268.504,00
21.02.2025 24,66 25,40 24,61 25,17 2,21% 105.082,00
20.02.2025 24,87 24,97 24,52 24,62 -0,78% 78.023,00
19.02.2025 24,52 24,88 24,41 24,81 1,43% 83.833,00
18.02.2025 24,57 24,68 24,33 24,46 -0,58% 120.018,00
17.02.2025 24,59 24,78 24,45 24,61 1,27% 80.098,00
14.02.2025 24,56 24,61 24,27 24,30 -0,84% 119.764,00
13.02.2025 24,56 24,69 24,39 24,50 0,06% 86.605,00
12.02.2025 24,70 24,89 24,35 24,49 -0,53% 93.464,00
11.02.2025 25,09 25,15 24,57 24,62 -1,93% 106.803,00
10.02.2025 25,06 25,33 24,75 25,10 0,62% 104.652,00
07.02.2025 25,00 25,14 24,72 24,95 0,34% 69.382,00
06.02.2025 25,47 25,75 24,83 24,86 -2,35% 107.685,00
05.02.2025 25,25 25,62 24,67 25,46 2,11% 112.033,00