24,128€
0,36%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 24,01 | 24,15 | 23,95 | 24,04 | -0,48% | 42.956,00 |
| 27.08.2026 | 24,34 | 24,34 | 23,89 | 24,16 | -0,84% | 44.882,00 |
| 26.08.2026 | 24,49 | 24,49 | 24,18 | 24,36 | -0,16% | 99.596,00 |
| 25.08.2026 | 23,93 | 24,46 | 23,87 | 24,40 | 1,56% | 131.857,00 |
| 24.08.2026 | 24,09 | 24,17 | 23,84 | 24,03 | 0,19% | 114.226,00 |
| 21.08.2026 | 23,76 | 24,34 | 23,66 | 23,98 | 0,61% | 117.720,00 |
| 20.08.2026 | 24,22 | 24,22 | 23,67 | 23,84 | -1,61% | 184.764,00 |
| 19.08.2026 | 23,44 | 24,35 | 23,43 | 24,23 | 2,87% | 328.251,00 |
| 18.08.2026 | 23,23 | 23,65 | 23,14 | 23,55 | 1,57% | 104.283,00 |
| 17.08.2026 | 23,10 | 23,33 | 22,90 | 23,19 | -0,03% | 79.458,00 |
| 14.08.2026 | 23,15 | 23,25 | 22,83 | 23,20 | -0,64% | 68.725,00 |
| 13.08.2026 | 22,90 | 23,35 | 22,85 | 23,35 | 2,44% | 93.127,00 |
| 12.08.2026 | 22,99 | 23,10 | 22,68 | 22,79 | -1,16% | 47.899,00 |
| 11.08.2026 | 23,39 | 23,54 | 22,94 | 23,06 | -1,41% | 140.278,00 |
| 10.08.2026 | 23,02 | 23,55 | 22,83 | 23,39 | 1,43% | 168.098,00 |
| 07.08.2026 | 22,72 | 23,10 | 22,52 | 23,06 | 2,09% | 121.151,00 |
| 06.08.2026 | 22,34 | 22,64 | 22,28 | 22,59 | 2,35% | 176.234,00 |
| 05.08.2026 | 22,05 | 22,22 | 21,87 | 22,07 | 0,18% | 123.327,00 |
| 04.08.2026 | 21,79 | 22,24 | 21,50 | 22,03 | 1,51% | 183.709,00 |
| 03.08.2026 | 21,75 | 22,01 | 21,61 | 21,70 | -0,46% | 94.835,00 |
| 31.07.2026 | 21,77 | 21,82 | 21,47 | 21,80 | 2,12% | 70.453,00 |
| 30.07.2026 | 21,87 | 22,05 | 21,30 | 21,35 | -2,65% | 63.597,00 |
| 29.07.2026 | 22,16 | 22,29 | 21,90 | 21,93 | -1,19% | 75.493,00 |
| 28.07.2026 | 21,82 | 22,42 | 21,69 | 22,19 | 1,53% | 107.159,00 |
| 27.07.2026 | 21,60 | 21,88 | 21,48 | 21,86 | 0,95% | 76.120,00 |
| 24.07.2026 | 21,68 | 21,77 | 21,56 | 21,65 | -1,41% | 82.407,00 |
| 23.07.2026 | 21,76 | 22,07 | 21,76 | 21,96 | 0,62% | 85.096,00 |
| 22.07.2026 | 21,92 | 22,07 | 21,81 | 21,83 | 0,22% | 68.927,00 |
| 21.07.2026 | 21,68 | 21,91 | 21,62 | 21,78 | -0,10% | 83.920,00 |
| 20.07.2026 | 22,01 | 22,05 | 21,79 | 21,80 | -0,82% | 99.211,00 |
| 17.07.2026 | 21,98 | 22,41 | 21,85 | 21,98 | -0,02% | 118.076,00 |
| 16.07.2026 | 21,61 | 22,17 | 21,61 | 21,99 | 2,32% | 141.656,00 |
| 15.07.2026 | 21,27 | 21,70 | 21,16 | 21,49 | 1,19% | 86.161,00 |
| 14.07.2026 | 21,44 | 21,56 | 21,09 | 21,24 | -1,30% | 83.774,00 |
| 13.07.2026 | 21,21 | 21,63 | 21,21 | 21,52 | 1,33% | 98.213,00 |
| 10.07.2026 | 21,28 | 21,36 | 21,10 | 21,24 | 0,50% | 69.451,00 |
| 09.07.2026 | 21,10 | 21,25 | 21,02 | 21,13 | -0,17% | 83.464,00 |
| 08.07.2026 | 21,04 | 21,24 | 21,02 | 21,17 | 0,36% | 34.835,00 |
| 07.07.2026 | 20,86 | 21,28 | 20,85 | 21,09 | 1,14% | 117.461,00 |
| 06.07.2026 | 21,30 | 21,37 | 20,70 | 20,85 | -2,47% | 237.680,00 |
| 03.07.2026 | 21,35 | 21,48 | 21,24 | 21,38 | -0,27% | 70.706,00 |
| 02.07.2026 | 20,99 | 21,45 | 20,91 | 21,44 | 1,11% | 102.233,00 |
| 01.07.2026 | 21,02 | 21,24 | 21,02 | 21,20 | 0,27% | 44.960,00 |
| 30.06.2026 | 21,48 | 21,48 | 20,93 | 21,15 | -0,53% | 69.323,00 |
| 29.06.2026 | 21,40 | 21,48 | 21,12 | 21,26 | 0,20% | 69.183,00 |
| 26.06.2026 | 20,85 | 21,29 | 20,81 | 21,22 | 1,51% | 92.116,00 |
| 25.06.2026 | 21,25 | 21,41 | 20,90 | 20,90 | -1,29% | 160.722,00 |
| 24.06.2026 | 21,75 | 22,14 | 21,16 | 21,17 | -3,58% | 105.465,00 |
| 23.06.2026 | 21,70 | 22,12 | 21,67 | 21,96 | -0,08% | 49.665,00 |
| 22.06.2026 | 22,17 | 22,19 | 21,83 | 21,98 | -0,79% | 80.173,00 |
| 19.06.2026 | 22,12 | 22,45 | 22,04 | 22,15 | 0,53% | 54.138,00 |
| 18.06.2026 | 22,53 | 22,64 | 21,72 | 22,03 | -2,48% | 137.946,00 |
| 17.06.2026 | 22,49 | 22,66 | 22,36 | 22,59 | 0,59% | 39.375,00 |
| 16.06.2026 | 22,55 | 22,55 | 22,39 | 22,46 | -1,04% | 54.926,00 |
| 15.06.2026 | 22,61 | 22,74 | 22,47 | 22,70 | 0,32% | 89.463,00 |
| 12.06.2026 | 22,68 | 22,88 | 22,56 | 22,62 | -0,49% | 56.586,00 |
| 11.06.2026 | 22,17 | 22,80 | 22,15 | 22,74 | 2,39% | 35.322,00 |
| 10.06.2026 | 22,22 | 22,48 | 22,14 | 22,21 | -0,34% | 65.730,00 |
| 09.06.2026 | 22,19 | 22,30 | 22,04 | 22,28 | 0,21% | 55.183,00 |
| 08.06.2026 | 22,56 | 22,71 | 22,20 | 22,23 | -1,99% | 81.737,00 |
| 05.06.2026 | 22,15 | 22,69 | 22,08 | 22,69 | 2,18% | 91.678,00 |
| 04.06.2026 | 21,92 | 22,30 | 21,82 | 22,20 | 0,82% | 25.170,00 |
| 03.06.2026 | 21,97 | 22,06 | 21,89 | 22,02 | -0,06% | 46.451,00 |
| 02.06.2026 | 22,05 | 22,07 | 22,00 | 22,03 | -0,24% | 39.699,00 |
| 01.06.2026 | 22,45 | 22,47 | 21,94 | 22,09 | -1,12% | 125.027,00 |
| 29.05.2026 | 22,54 | 22,57 | 22,19 | 22,34 | -0,68% | 67.324,00 |
| 28.05.2026 | 22,53 | 22,64 | 22,33 | 22,49 | -0,27% | 54.043,00 |
| 27.05.2026 | 22,25 | 22,79 | 22,15 | 22,55 | 1,86% | 78.403,00 |
| 26.05.2026 | 22,40 | 22,40 | 22,06 | 22,14 | -1,32% | 35.416,00 |
| 25.05.2026 | 22,45 | 22,63 | 22,34 | 22,43 | 0,50% | 34.232,00 |
| 22.05.2026 | 22,34 | 22,36 | 22,25 | 22,32 | 0,27% | 8.660,00 |
| 21.05.2026 | 22,23 | 22,28 | 22,16 | 22,26 | 0,30% | 28.487,00 |
| 20.05.2026 | 22,19 | 22,21 | 22,07 | 22,19 | 0,11% | 20.777,00 |
| 19.05.2026 | 21,71 | 22,39 | 21,69 | 22,17 | 2,24% | 74.935,00 |
| 18.05.2026 | 21,77 | 21,80 | 21,64 | 21,68 | -2,34% | 160.541,00 |
| 15.05.2026 | 22,11 | 22,24 | 22,06 | 22,20 | -0,09% | 45.869,00 |
| 14.05.2026 | 22,17 | 22,23 | 22,11 | 22,22 | 0,12% | 9.372,00 |
| 13.05.2026 | 22,12 | 22,27 | 21,91 | 22,19 | 1,00% | 112.654,00 |
| 12.05.2026 | 21,96 | 22,02 | 21,89 | 21,97 | 0,49% | 30.135,00 |
| 11.05.2026 | 21,87 | 22,21 | 21,81 | 21,87 | 0,15% | 107.388,00 |
| 08.05.2026 | 22,31 | 22,45 | 21,83 | 21,83 | -3,41% | 171.317,00 |
| 07.05.2026 | 22,63 | 22,66 | 22,52 | 22,60 | -0,41% | 52.977,00 |
| 06.05.2026 | 22,55 | 22,70 | 22,45 | 22,70 | -0,23% | 101.125,00 |
| 05.05.2026 | 22,58 | 23,05 | 22,24 | 22,75 | 1,61% | 123.284,00 |
| 04.05.2026 | 22,59 | 22,65 | 22,37 | 22,39 | -1,85% | 94.185,00 |
| 30.04.2026 | 22,57 | 22,97 | 22,44 | 22,81 | 1,13% | 117.940,00 |
| 29.04.2026 | 22,65 | 22,75 | 22,44 | 22,56 | -1,30% | 71.755,00 |
| 28.04.2026 | 22,97 | 23,93 | 22,57 | 22,85 | -0,34% | 99.039,00 |
| 27.04.2026 | 23,06 | 23,28 | 22,91 | 22,93 | -0,57% | 85.291,00 |
| 24.04.2026 | 22,95 | 23,30 | 22,72 | 23,06 | 1,96% | 69.402,00 |
| 23.04.2026 | 22,89 | 23,03 | 22,56 | 22,62 | -1,24% | 68.042,00 |
| 22.04.2026 | 23,43 | 23,43 | 22,82 | 22,91 | -1,11% | 114.344,00 |
| 21.04.2026 | 23,44 | 23,51 | 23,12 | 23,16 | -1,15% | 50.317,00 |
| 20.04.2026 | 23,34 | 23,62 | 23,21 | 23,43 | 0,19% | 66.878,00 |
| 17.04.2026 | 23,20 | 23,44 | 22,93 | 23,39 | 1,16% | 77.617,00 |
| 16.04.2026 | 23,09 | 23,33 | 23,07 | 23,12 | -0,03% | 56.281,00 |
| 15.04.2026 | 23,00 | 23,19 | 22,87 | 23,13 | 0,04% | 43.532,00 |
| 14.04.2026 | 23,24 | 23,24 | 22,95 | 23,12 | 0,46% | 90.612,00 |
| 13.04.2026 | 23,07 | 23,15 | 22,83 | 23,01 | -0,20% | 105.805,00 |
| 10.04.2026 | 23,32 | 23,38 | 23,00 | 23,06 | -1,47% | 62.183,00 |