20,158€
-1,49%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,22 | 20,34 | 20,11 | 20,16 | -1,49% | 55.218,00 |
| 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 |
| 04.02.2025 | 25,52 | 26,11 | 24,68 | 24,94 | -2,10% | 185.096,00 |
| 03.02.2025 | 25,71 | 25,81 | 25,47 | 25,47 | -0,35% | 83.977,00 |
| 31.01.2025 | 25,86 | 26,02 | 25,48 | 25,56 | -1,06% | 60.570,00 |
| 30.01.2025 | 25,67 | 25,91 | 25,49 | 25,84 | 0,95% | 78.971,00 |
| 29.01.2025 | 25,60 | 25,96 | 25,50 | 25,59 | -0,33% | 77.437,00 |
| 28.01.2025 | 25,64 | 25,76 | 25,39 | 25,68 | 0,21% | 76.628,00 |
| 27.01.2025 | 24,58 | 25,70 | 24,56 | 25,62 | 3,04% | 113.899,00 |
| 24.01.2025 | 25,20 | 25,20 | 24,71 | 24,87 | -2,07% | 105.365,00 |
| 23.01.2025 | 25,10 | 25,41 | 24,91 | 25,39 | 1,66% | 95.472,00 |
| 22.01.2025 | 25,50 | 25,75 | 24,94 | 24,98 | -2,23% | 112.213,00 |
| 21.01.2025 | 25,56 | 25,64 | 25,37 | 25,55 | -0,24% | 104.678,00 |
| 20.01.2025 | 25,61 | 25,74 | 25,53 | 25,61 | 0,13% | 83.492,00 |
| 17.01.2025 | 25,77 | 25,88 | 25,50 | 25,58 | -0,60% | 80.137,00 |
| 16.01.2025 | 25,60 | 25,79 | 25,28 | 25,73 | 0,98% | 81.000,00 |
| 15.01.2025 | 25,63 | 25,79 | 25,43 | 25,48 | -0,57% | 74.101,00 |
| 14.01.2025 | 26,15 | 26,27 | 25,51 | 25,63 | -2,29% | 54.821,00 |
| 13.01.2025 | 26,16 | 26,23 | 25,85 | 26,23 | 0,50% | 55.748,00 |
| 10.01.2025 | 26,11 | 26,42 | 26,04 | 26,10 | 0,28% | 54.791,00 |
| 09.01.2025 | 26,24 | 26,40 | 25,90 | 26,03 | -0,22% | 37.389,00 |
| 08.01.2025 | 26,23 | 26,46 | 25,47 | 26,08 | -0,46% | 140.600,00 |
| 07.01.2025 | 25,91 | 26,54 | 25,72 | 26,20 | 1,31% | 114.411,00 |
| 06.01.2025 | 25,93 | 26,23 | 25,56 | 25,86 | 0,29% | 73.905,00 |
| 03.01.2025 | 25,98 | 26,07 | 25,77 | 25,79 | -0,67% | 52.940,00 |
| 02.01.2025 | 25,78 | 26,14 | 25,55 | 25,96 | 2,31% | 86.244,00 |
| 30.12.2024 | 25,58 | 25,65 | 25,33 | 25,38 | -0,67% | 44.105,00 |
| 27.12.2024 | 25,47 | 25,75 | 25,30 | 25,55 | -0,45% | 84.587,00 |
| 23.12.2024 | 25,30 | 25,70 | 25,19 | 25,66 | 1,56% | 102.022,00 |
| 20.12.2024 | 24,83 | 25,40 | 24,54 | 25,27 | 1,59% | 109.159,00 |
| 19.12.2024 | 25,05 | 25,08 | 24,68 | 24,87 | -0,52% | 87.762,00 |
| 18.12.2024 | 25,22 | 25,37 | 24,99 | 25,00 | -0,79% | 111.299,00 |
| 17.12.2024 | 24,06 | 25,23 | 23,98 | 25,20 | 4,87% | 154.781,00 |
| 16.12.2024 | 24,33 | 24,54 | 24,00 | 24,03 | -1,48% | 98.757,00 |
| 13.12.2024 | 24,30 | 24,45 | 24,07 | 24,39 | 0,66% | 95.157,00 |
| 12.12.2024 | 24,04 | 24,33 | 23,98 | 24,23 | 0,77% | 97.358,00 |
| 11.12.2024 | 24,36 | 24,41 | 24,01 | 24,05 | -1,06% | 94.585,00 |