21,160€
0,46%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 21,07 | 21,27 | 21,04 | 21,15 | 0,39% | 72.794,00 |
| 28.08.2025 | 21,57 | 21,65 | 20,98 | 21,06 | -2,26% | 77.802,00 |
| 27.08.2025 | 21,47 | 21,72 | 21,43 | 21,55 | 0,52% | 62.859,00 |
| 26.08.2025 | 21,61 | 21,79 | 21,36 | 21,44 | -1,16% | 66.972,00 |
| 25.08.2025 | 22,11 | 22,19 | 21,59 | 21,69 | -1,58% | 97.358,00 |
| 22.08.2025 | 22,25 | 22,51 | 21,97 | 22,04 | -0,50% | 99.554,00 |
| 21.08.2025 | 21,86 | 22,29 | 21,75 | 22,15 | 1,68% | 156.721,00 |
| 20.08.2025 | 21,71 | 22,01 | 21,69 | 21,78 | 0,25% | 115.692,00 |
| 19.08.2025 | 21,50 | 21,79 | 21,35 | 21,73 | 1,09% | 84.754,00 |
| 18.08.2025 | 21,60 | 21,64 | 21,40 | 21,49 | -0,06% | 83.916,00 |
| 15.08.2025 | 21,65 | 21,65 | 21,33 | 21,51 | -0,26% | 62.390,00 |
| 14.08.2025 | 21,40 | 21,62 | 21,31 | 21,56 | 0,35% | 110.689,00 |
| 13.08.2025 | 21,03 | 21,54 | 21,01 | 21,49 | 1,78% | 73.732,00 |
| 12.08.2025 | 21,23 | 21,28 | 20,97 | 21,11 | -0,48% | 62.086,00 |
| 11.08.2025 | 21,13 | 21,43 | 21,03 | 21,21 | 0,45% | 92.467,00 |
| 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 |