Pfizer Inc.
[WKN: 852009 | ISIN: US7170811035]
Aktienkurse
25,475€ -0,39%
Echtzeit-Aktienkurs Pfizer Inc.
Bid: Ask:

Aktienkurse zur Pfizer Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.02.2024 25,53 25,65 25,13 25,48 -0,39% 91.924,00
21.02.2024 25,53 25,68 25,30 25,58 0,29% 58.922,00
20.02.2024 25,83 26,00 25,40 25,50 -1,35% 73.753,00
19.02.2024 25,63 26,00 25,60 25,85 0,88% 67.766,00
16.02.2024 25,55 25,90 25,30 25,63 0,39% 117.365,00
15.02.2024 25,28 25,80 25,15 25,53 0,99% 73.788,00
14.02.2024 25,18 25,35 25,08 25,28 0,40% 79.159,00
13.02.2024 25,60 25,98 25,08 25,18 -1,85% 90.630,00
12.02.2024 25,53 26,05 25,45 25,65 0,49% 81.950,00
09.02.2024 25,58 25,70 25,38 25,53 -0,10% 54.300,00
08.02.2024 25,60 25,75 25,45 25,55 0,10% 96.779,00
07.02.2024 25,53 25,68 25,33 25,53 0,00% 69.951,00
06.02.2024 24,75 25,80 24,65 25,53 3,13% 101.001,00
05.02.2024 24,93 25,10 24,70 24,75 -0,90% 122.086,00
02.02.2024 25,03 25,25 24,70 24,98 -0,20% 118.571,00
01.02.2024 25,15 25,20 24,63 25,03 -0,40% 159.157,00
31.01.2024 25,05 25,35 24,63 25,13 0,70% 153.490,00
30.01.2024 25,55 26,13 24,80 24,95 -1,87% 172.245,00
29.01.2024 25,30 25,55 25,25 25,43 0,39% 76.684,00
26.01.2024 25,40 25,68 25,15 25,33 -0,10% 110.116,00
25.01.2024 25,80 25,88 25,30 25,35 -2,78% 122.659,00
24.01.2024 26,30 26,43 25,98 26,08 -0,57% 106.001,00
23.01.2024 26,05 26,38 25,90 26,23 0,77% 90.818,00
22.01.2024 26,10 26,28 25,63 26,03 0,00% 97.405,00
19.01.2024 25,90 26,10 25,63 26,03 0,77% 65.269,00
18.01.2024 25,85 26,05 25,40 25,83 -0,19% 85.228,00
17.01.2024 26,10 26,28 25,70 25,88 -0,58% 76.696,00
16.01.2024 26,20 26,45 25,95 26,03 -0,48% 96.858,00
15.01.2024 26,30 26,40 26,05 26,15 -0,29% 69.326,00
12.01.2024 25,90 26,38 25,85 26,23 1,55% 94.183,00
11.01.2024 26,40 26,55 25,83 25,83 -2,46% 106.820,00
10.01.2024 27,05 27,05 26,33 26,48 -1,49% 90.568,00
09.01.2024 27,08 27,58 26,83 26,88 -0,37% 135.816,00
08.01.2024 27,13 27,20 26,63 26,98 0,09% 102.622,00
05.01.2024 26,58 26,95 26,28 26,95 1,51% 95.668,00
04.01.2024 27,33 27,38 26,50 26,55 -2,48% 166.354,00
03.01.2024 27,23 27,65 26,98 27,23 0,00% 231.511,00
02.01.2024 26,18 27,70 26,15 27,23 4,41% 307.042,00
29.12.2023 26,08 26,20 26,00 26,08 0,38% 70.229,00
28.12.2023 25,85 26,15 25,70 25,98 0,87% 153.481,00
27.12.2023 25,83 25,93 25,50 25,75 -0,10% 138.696,00
22.12.2023 25,70 26,10 25,60 25,78 0,19% 163.169,00
21.12.2023 25,30 25,83 25,25 25,73 1,78% 168.948,00
20.12.2023 25,75 25,88 25,25 25,28 -1,46% 246.535,00
19.12.2023 24,80 25,75 24,65 25,65 3,64% 184.861,00
18.12.2023 24,58 25,05 24,30 24,75 1,54% 212.288,00
15.12.2023 23,90 24,75 23,80 24,38 2,74% 338.631,00
14.12.2023 24,60 24,95 23,65 23,73 -3,26% 569.535,00
13.12.2023 26,55 26,75 23,85 24,53 -7,28% 710.808,00
12.12.2023 26,58 26,80 26,33 26,45 -0,47% 126.713,00
11.12.2023 26,70 26,88 26,43 26,58 -0,65% 92.440,00
08.12.2023 26,55 26,90 26,50 26,75 0,94% 78.754,00
07.12.2023 26,85 26,90 26,40 26,50 -0,84% 96.233,00
06.12.2023 27,00 27,28 26,68 26,73 -0,93% 123.393,00
05.12.2023 27,15 27,38 26,93 26,98 0,19% 109.638,00
04.12.2023 26,70 27,43 26,50 26,93 1,32% 129.465,00
01.12.2023 28,15 28,15 26,10 26,58 -5,17% 234.227,00
30.11.2023 27,43 28,03 27,40 28,03 2,19% 53.491,00
29.11.2023 27,05 27,58 27,00 27,43 1,48% 71.164,00
28.11.2023 27,50 27,55 26,98 27,03 -1,73% 75.307,00
27.11.2023 27,90 28,13 27,40 27,50 -1,43% 76.185,00
24.11.2023 27,83 28,10 27,75 27,90 0,18% 75.438,00
23.11.2023 27,78 27,90 27,75 27,85 0,09% 40.569,00
22.11.2023 27,80 28,10 27,73 27,83 0,09% 83.906,00
21.11.2023 27,40 27,80 27,15 27,80 1,55% 48.276,00
20.11.2023 27,45 27,65 27,23 27,38 -0,18% 87.439,00
17.11.2023 27,45 27,70 27,28 27,43 -0,09% 62.075,00
16.11.2023 27,95 28,03 27,10 27,45 -1,61% 57.701,00
15.11.2023 27,00 28,00 26,90 27,90 3,91% 120.546,00
14.11.2023 27,15 27,40 26,85 26,85 -0,83% 104.839,00
13.11.2023 27,50 27,60 27,05 27,08 -1,99% 68.425,00
10.11.2023 27,83 27,93 27,20 27,63 -0,72% 71.701,00
09.11.2023 28,50 28,70 27,78 27,83 -3,30% 78.481,00
08.11.2023 29,43 29,48 28,53 28,78 -1,37% 60.431,00
07.11.2023 29,05 29,40 28,95 29,18 0,43% 31.288,00
06.11.2023 29,18 29,28 28,80 29,05 -0,43% 53.172,00
03.11.2023 28,70 29,28 28,50 29,18 1,74% 65.671,00
02.11.2023 28,88 29,00 28,40 28,68 -0,69% 71.702,00
01.11.2023 28,88 29,48 28,83 28,88 -0,26% 37.996,00
31.10.2023 28,83 29,13 28,00 28,95 0,52% 98.206,00
30.10.2023 28,65 28,90 28,40 28,80 1,14% 106.610,00
27.10.2023 29,58 29,73 28,43 28,48 -3,47% 70.976,00
26.10.2023 29,20 29,80 28,50 29,50 1,46% 60.381,00
25.10.2023 28,73 29,33 28,58 29,08 1,13% 73.002,00
24.10.2023 29,00 29,30 28,60 28,75 -0,35% 58.885,00
23.10.2023 29,00 29,60 28,75 28,85 -0,26% 75.334,00
20.10.2023 29,38 29,55 28,78 28,93 -1,87% 69.633,00
19.10.2023 29,75 29,95 29,28 29,48 -1,17% 72.492,00
18.10.2023 31,00 31,10 29,80 29,83 -3,56% 38.297,00
17.10.2023 31,90 31,90 30,53 30,93 -1,98% 49.069,00
16.10.2023 30,10 32,15 29,25 31,55 3,36% 332.320,00
13.10.2023 31,25 31,40 30,45 30,53 -2,55% 45.106,00
12.10.2023 31,20 31,43 31,05 31,33 0,32% 28.441,00
11.10.2023 31,25 31,43 30,90 31,23 -0,16% 32.854,00
10.10.2023 31,45 31,55 31,15 31,28 -0,32% 32.048,00
09.10.2023 31,25 31,70 31,05 31,38 0,32% 36.016,00
06.10.2023 31,75 31,95 31,25 31,28 -1,26% 23.802,00
05.10.2023 31,65 32,13 31,40 31,68 -0,16% 17.161,00
04.10.2023 32,33 32,43 31,43 31,73 -1,86% 39.799,00
03.10.2023 32,40 32,58 32,18 32,33 -0,08% 30.082,00