Pfizer Inc.
[WKN: 852009 | ISIN: US7170811035]
Aktienkurse
21,108€ 1,45%
Echtzeit-Aktienkurs Pfizer Inc.
Bid: Ask:

Aktienkurse zur Pfizer Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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