22,990€
0,67%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 23,10 | 23,39 | 22,79 | 23,04 | 0,86% | 155.861,00 |
| 06.03.2026 | 22,97 | 23,11 | 22,69 | 22,84 | -0,13% | 91.149,00 |
| 05.03.2026 | 22,95 | 23,07 | 22,60 | 22,87 | -0,08% | 51.894,00 |
| 04.03.2026 | 22,82 | 23,03 | 22,68 | 22,89 | -0,67% | 65.895,00 |
| 03.03.2026 | 23,28 | 23,30 | 22,82 | 23,04 | -1,39% | 189.369,00 |
| 02.03.2026 | 23,20 | 23,56 | 23,11 | 23,37 | 1,90% | 169.291,00 |
| 27.02.2026 | 22,93 | 22,95 | 22,86 | 22,93 | -0,47% | 18.458,00 |
| 26.02.2026 | 22,94 | 23,07 | 22,83 | 23,04 | 0,25% | 46.543,00 |
| 25.02.2026 | 23,00 | 23,15 | 22,67 | 22,98 | -0,15% | 65.750,00 |
| 24.02.2026 | 23,04 | 23,28 | 22,91 | 23,02 | 0,66% | 74.291,00 |
| 23.02.2026 | 22,60 | 22,97 | 22,47 | 22,87 | 1,09% | 85.834,00 |
| 20.02.2026 | 22,79 | 22,92 | 22,37 | 22,62 | -0,21% | 85.082,00 |
| 19.02.2026 | 23,27 | 23,32 | 22,60 | 22,67 | -2,34% | 152.358,00 |
| 18.02.2026 | 23,20 | 23,23 | 23,02 | 23,21 | 0,34% | 53.327,00 |
| 17.02.2026 | 23,39 | 23,55 | 22,98 | 23,13 | -1,01% | 74.738,00 |
| 16.02.2026 | 23,28 | 23,42 | 23,21 | 23,37 | -0,44% | 53.140,00 |
| 13.02.2026 | 23,18 | 23,56 | 23,06 | 23,47 | 0,50% | 152.907,00 |
| 12.02.2026 | 23,37 | 23,46 | 23,07 | 23,35 | -0,27% | 134.017,00 |
| 11.02.2026 | 23,19 | 23,50 | 23,01 | 23,41 | 1,01% | 152.537,00 |
| 10.02.2026 | 22,75 | 23,24 | 22,56 | 23,18 | 2,14% | 109.679,00 |
| 09.02.2026 | 22,98 | 23,05 | 22,53 | 22,69 | -1,62% | 106.115,00 |
| 06.02.2026 | 22,50 | 23,09 | 22,39 | 23,07 | 1,74% | 149.821,00 |
| 05.02.2026 | 22,53 | 23,02 | 22,44 | 22,67 | 0,07% | 242.303,00 |
| 04.02.2026 | 22,00 | 22,83 | 21,76 | 22,66 | 4,27% | 178.041,00 |
| 03.02.2026 | 22,55 | 22,55 | 21,33 | 21,73 | -3,43% | 260.385,00 |
| 02.02.2026 | 22,30 | 22,54 | 21,93 | 22,50 | 1,40% | 120.678,00 |
| 30.01.2026 | 21,84 | 22,23 | 21,72 | 22,19 | 1,47% | 126.447,00 |
| 29.01.2026 | 21,65 | 21,90 | 21,56 | 21,87 | 0,59% | 119.021,00 |
| 28.01.2026 | 21,97 | 22,05 | 21,65 | 21,74 | -1,35% | 82.778,00 |
| 27.01.2026 | 21,71 | 22,38 | 21,62 | 22,04 | 1,32% | 119.821,00 |
| 26.01.2026 | 21,65 | 21,80 | 21,53 | 21,75 | -0,05% | 143.799,00 |
| 23.01.2026 | 21,93 | 22,03 | 21,74 | 21,76 | -2,15% | 77.471,00 |
| 22.01.2026 | 22,21 | 22,43 | 21,98 | 22,24 | 0,62% | 155.626,00 |
| 21.01.2026 | 21,70 | 22,14 | 21,65 | 22,10 | 1,50% | 143.880,00 |
| 20.01.2026 | 21,96 | 21,99 | 21,51 | 21,77 | -1,39% | 211.034,00 |
| 19.01.2026 | 22,10 | 22,14 | 21,87 | 22,08 | -0,28% | 120.914,00 |
| 16.01.2026 | 22,19 | 22,31 | 22,02 | 22,14 | -0,55% | 92.892,00 |
| 15.01.2026 | 21,91 | 22,28 | 21,77 | 22,27 | 1,45% | 161.085,00 |
| 14.01.2026 | 21,60 | 22,09 | 21,49 | 21,95 | 1,80% | 188.211,00 |
| 13.01.2026 | 21,76 | 21,79 | 21,47 | 21,56 | -0,43% | 83.948,00 |
| 12.01.2026 | 21,73 | 22,04 | 21,53 | 21,65 | -0,85% | 173.961,00 |
| 09.01.2026 | 21,70 | 21,91 | 21,70 | 21,84 | 1,09% | 86.340,00 |
| 08.01.2026 | 21,61 | 21,88 | 21,51 | 21,60 | -0,12% | 99.481,00 |
| 07.01.2026 | 21,75 | 22,07 | 21,52 | 21,63 | -0,87% | 99.881,00 |
| 06.01.2026 | 21,51 | 22,19 | 21,43 | 21,82 | 2,00% | 195.756,00 |
| 05.01.2026 | 21,62 | 21,74 | 21,31 | 21,39 | -0,16% | 212.932,00 |
| 02.01.2026 | 21,35 | 21,53 | 21,18 | 21,43 | 0,73% | 296.850,00 |
| 30.12.2025 | 21,24 | 21,30 | 21,23 | 21,27 | -0,22% | 80.768,00 |
| 29.12.2025 | 21,34 | 21,36 | 21,21 | 21,32 | 1,15% | 158.593,00 |
| 23.12.2025 | 21,41 | 21,50 | 21,08 | 21,08 | -1,65% | 200.124,00 |
| 22.12.2025 | 21,51 | 21,68 | 21,41 | 21,43 | -1,23% | 150.258,00 |
| 19.12.2025 | 21,31 | 21,78 | 21,31 | 21,70 | 1,41% | 149.004,00 |
| 18.12.2025 | 21,32 | 21,47 | 21,31 | 21,39 | -0,36% | 102.362,00 |
| 17.12.2025 | 21,75 | 21,93 | 21,37 | 21,47 | -0,24% | 137.908,00 |
| 16.12.2025 | 22,42 | 22,67 | 21,20 | 21,52 | -4,66% | 265.401,00 |
| 15.12.2025 | 22,10 | 22,60 | 21,97 | 22,58 | 2,46% | 194.010,00 |
| 12.12.2025 | 21,98 | 22,17 | 21,92 | 22,03 | 0,89% | 80.390,00 |
| 11.12.2025 | 22,10 | 22,15 | 21,80 | 21,84 | -0,09% | 79.520,00 |
| 10.12.2025 | 21,80 | 21,95 | 21,80 | 21,86 | -0,25% | 44.466,00 |
| 09.12.2025 | 22,19 | 22,49 | 21,68 | 21,91 | -1,43% | 83.043,00 |
| 08.12.2025 | 22,40 | 22,49 | 22,18 | 22,23 | -0,44% | 137.154,00 |
| 05.12.2025 | 22,05 | 22,34 | 21,98 | 22,33 | 1,84% | 109.832,00 |
| 04.12.2025 | 21,96 | 22,03 | 21,77 | 21,93 | -0,45% | 65.756,00 |
| 03.12.2025 | 21,74 | 22,17 | 21,61 | 22,03 | 1,61% | 181.400,00 |
| 02.12.2025 | 21,77 | 21,93 | 21,58 | 21,68 | -0,57% | 85.562,00 |
| 01.12.2025 | 22,24 | 22,28 | 21,74 | 21,80 | -1,76% | 133.028,00 |
| 28.11.2025 | 22,19 | 22,32 | 22,13 | 22,19 | -0,29% | 66.587,00 |
| 27.11.2025 | 22,23 | 22,33 | 22,08 | 22,26 | 0,24% | 82.413,00 |
| 26.11.2025 | 22,25 | 22,30 | 22,10 | 22,20 | 0,12% | 77.839,00 |
| 25.11.2025 | 21,92 | 22,43 | 21,83 | 22,18 | 1,11% | 87.265,00 |
| 24.11.2025 | 21,86 | 22,10 | 21,69 | 21,93 | -0,28% | 109.050,00 |
| 21.11.2025 | 21,13 | 22,17 | 21,13 | 22,00 | 3,86% | 156.900,00 |
| 20.11.2025 | 21,71 | 21,77 | 21,08 | 21,18 | -1,63% | 135.575,00 |
| 19.11.2025 | 21,95 | 22,06 | 21,45 | 21,53 | -1,87% | 106.844,00 |
| 18.11.2025 | 21,59 | 22,00 | 21,49 | 21,94 | 0,07% | 92.508,00 |
| 17.11.2025 | 21,69 | 22,06 | 21,54 | 21,92 | 0,38% | 115.120,00 |
| 14.11.2025 | 22,16 | 22,17 | 21,77 | 21,84 | -1,51% | 105.416,00 |
| 13.11.2025 | 22,36 | 22,75 | 22,09 | 22,18 | -0,87% | 161.113,00 |
| 12.11.2025 | 22,06 | 22,38 | 21,81 | 22,37 | 2,15% | 168.133,00 |
| 11.11.2025 | 21,17 | 21,92 | 21,00 | 21,90 | 3,80% | 177.019,00 |
| 10.11.2025 | 21,13 | 21,52 | 20,73 | 21,10 | 0,26% | 247.187,00 |
| 07.11.2025 | 21,23 | 21,39 | 20,83 | 21,04 | -2,16% | 100.688,00 |
| 06.11.2025 | 21,45 | 21,77 | 21,31 | 21,51 | 0,41% | 132.215,00 |
| 05.11.2025 | 21,26 | 21,44 | 21,08 | 21,42 | 0,93% | 113.223,00 |
| 04.11.2025 | 21,31 | 21,97 | 21,08 | 21,22 | -1,05% | 169.264,00 |
| 03.11.2025 | 21,49 | 21,50 | 21,18 | 21,45 | 0,54% | 149.257,00 |
| 31.10.2025 | 21,08 | 21,45 | 20,95 | 21,33 | 0,83% | 116.464,00 |
| 30.10.2025 | 20,99 | 21,35 | 20,87 | 21,16 | 0,93% | 129.139,00 |
| 29.10.2025 | 21,05 | 21,17 | 20,91 | 20,96 | -0,24% | 116.942,00 |
| 28.10.2025 | 21,35 | 21,38 | 20,91 | 21,01 | -1,07% | 154.682,00 |
| 27.10.2025 | 21,45 | 21,51 | 21,19 | 21,24 | -0,27% | 93.216,00 |
| 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 |