28,355€
1,79%
Echtzeit-Aktienkurs Pfizer
Bid:
Ask:
Aktienkurse zur Pfizer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 27,80 | 28,43 | 27,42 | 28,34 | 1,74% | 95.146,00 |
| 25.07.2024 | 27,53 | 28,53 | 27,25 | 27,86 | 0,80% | 102.697,00 |
| 24.07.2024 | 27,17 | 27,65 | 26,92 | 27,64 | 1,73% | 47.814,00 |
| 23.07.2024 | 27,15 | 27,42 | 27,04 | 27,17 | -0,10% | 37.410,00 |
| 22.07.2024 | 27,61 | 27,76 | 27,02 | 27,20 | -1,21% | 72.144,00 |
| 19.07.2024 | 27,34 | 27,57 | 27,15 | 27,53 | 1,08% | 37.712,00 |
| 18.07.2024 | 27,46 | 28,13 | 27,20 | 27,23 | -0,73% | 103.982,00 |
| 17.07.2024 | 27,05 | 27,71 | 26,77 | 27,43 | 1,44% | 119.580,00 |
| 16.07.2024 | 26,85 | 27,16 | 26,68 | 27,04 | 1,39% | 56.416,00 |
| 15.07.2024 | 26,65 | 26,85 | 26,42 | 26,67 | 0,60% | 78.374,00 |
| 12.07.2024 | 26,56 | 26,74 | 26,42 | 26,51 | 0,44% | 64.525,00 |
| 11.07.2024 | 26,16 | 27,68 | 26,14 | 26,40 | 0,99% | 128.553,00 |
| 10.07.2024 | 25,59 | 26,23 | 25,58 | 26,14 | 2,07% | 45.498,00 |
| 09.07.2024 | 25,85 | 25,93 | 25,24 | 25,61 | -0,66% | 58.799,00 |
| 08.07.2024 | 25,89 | 26,06 | 25,67 | 25,78 | -0,42% | 50.003,00 |
| 05.07.2024 | 25,95 | 26,10 | 25,55 | 25,89 | -0,24% | 46.447,00 |
| 04.07.2024 | 25,76 | 26,10 | 25,64 | 25,95 | 0,52% | 44.469,00 |
| 03.07.2024 | 26,00 | 26,00 | 25,57 | 25,82 | -0,34% | 60.269,00 |
| 02.07.2024 | 26,36 | 26,36 | 25,81 | 25,90 | -1,48% | 38.591,00 |
| 01.07.2024 | 26,19 | 26,64 | 25,90 | 26,29 | 0,67% | 52.106,00 |
| 28.06.2024 | 25,94 | 26,27 | 25,86 | 26,12 | 0,61% | 38.889,00 |
| 27.06.2024 | 25,71 | 26,01 | 25,26 | 25,96 | 1,08% | 34.929,00 |
| 26.06.2024 | 26,16 | 26,40 | 25,34 | 25,68 | -1,65% | 43.177,00 |
| 25.06.2024 | 26,45 | 26,55 | 26,07 | 26,11 | -1,14% | 81.039,00 |
| 24.06.2024 | 26,10 | 26,44 | 25,82 | 26,41 | 1,89% | 59.535,00 |
| 21.06.2024 | 26,01 | 26,09 | 25,73 | 25,92 | 0,00% | 37.055,00 |
| 20.06.2024 | 25,49 | 26,12 | 25,34 | 25,92 | 1,92% | 65.198,00 |
| 19.06.2024 | 25,47 | 25,70 | 25,41 | 25,44 | -0,48% | 43.085,00 |
| 18.06.2024 | 25,14 | 25,57 | 25,08 | 25,56 | 1,64% | 41.425,00 |
| 17.06.2024 | 26,20 | 26,20 | 25,07 | 25,15 | -2,19% | 68.463,00 |
| 14.06.2024 | 25,74 | 26,41 | 25,60 | 25,71 | -0,21% | 47.071,00 |
| 13.06.2024 | 25,57 | 25,81 | 25,26 | 25,76 | 0,62% | 88.317,00 |
| 12.06.2024 | 26,09 | 26,25 | 25,49 | 25,60 | -1,84% | 69.535,00 |
| 11.06.2024 | 26,04 | 26,42 | 26,02 | 26,08 | -0,23% | 50.049,00 |
| 10.06.2024 | 26,58 | 26,71 | 25,73 | 26,14 | -1,14% | 66.507,00 |
| 07.06.2024 | 26,60 | 26,88 | 26,43 | 26,45 | -0,10% | 51.049,00 |
| 06.06.2024 | 27,12 | 27,25 | 26,45 | 26,47 | -2,67% | 55.849,00 |
| 05.06.2024 | 27,28 | 27,29 | 26,83 | 27,20 | 0,44% | 64.115,00 |
| 04.06.2024 | 26,96 | 27,33 | 26,82 | 27,08 | 0,86% | 108.676,00 |
| 03.06.2024 | 26,59 | 27,12 | 26,09 | 26,85 | 1,83% | 120.315,00 |
| 31.05.2024 | 26,06 | 26,47 | 25,93 | 26,37 | 1,39% | 39.623,00 |
| 30.05.2024 | 25,70 | 26,00 | 25,65 | 26,00 | 0,93% | 39.064,00 |
| 29.05.2024 | 26,02 | 26,16 | 25,59 | 25,76 | -1,11% | 45.424,00 |
| 28.05.2024 | 26,69 | 26,74 | 25,89 | 26,05 | -2,52% | 54.278,00 |
| 27.05.2024 | 26,62 | 26,90 | 26,54 | 26,73 | 0,44% | 43.882,00 |
| 24.05.2024 | 26,56 | 26,72 | 26,31 | 26,61 | 0,18% | 44.008,00 |
| 23.05.2024 | 27,39 | 27,65 | 26,52 | 26,56 | -2,95% | 134.598,00 |
| 22.05.2024 | 26,33 | 27,38 | 26,21 | 27,37 | 3,90% | 80.615,00 |
| 21.05.2024 | 26,31 | 26,42 | 26,10 | 26,34 | 0,31% | 44.300,00 |
| 20.05.2024 | 26,45 | 26,47 | 26,21 | 26,26 | -0,13% | 25.437,00 |
| 17.05.2024 | 26,64 | 26,82 | 26,23 | 26,29 | -1,38% | 84.219,00 |
| 16.05.2024 | 26,54 | 26,67 | 26,40 | 26,66 | 0,60% | 67.261,00 |
| 15.05.2024 | 26,34 | 26,67 | 26,18 | 26,50 | 1,01% | 80.836,00 |
| 14.05.2024 | 26,44 | 26,50 | 26,07 | 26,24 | -0,29% | 71.640,00 |
| 13.05.2024 | 26,10 | 26,52 | 25,81 | 26,31 | 1,08% | 77.585,00 |
| 10.05.2024 | 26,11 | 26,22 | 25,94 | 26,03 | -0,21% | 50.396,00 |
| 09.05.2024 | 26,29 | 26,35 | 25,49 | 26,09 | -0,87% | 36.046,00 |
| 08.05.2024 | 25,65 | 26,39 | 25,65 | 26,32 | 1,92% | 67.362,00 |
| 07.05.2024 | 26,28 | 26,38 | 25,55 | 25,82 | -1,69% | 71.631,00 |
| 06.05.2024 | 25,97 | 26,29 | 25,79 | 26,27 | 1,64% | 77.718,00 |
| 03.05.2024 | 25,98 | 26,10 | 25,57 | 25,84 | 0,04% | 81.584,00 |
| 02.05.2024 | 25,25 | 26,07 | 25,18 | 25,83 | 7,36% | 255.773,00 |
| 30.04.2024 | 24,05 | 24,20 | 23,93 | 24,06 | 0,77% | 87.217,00 |
| 29.04.2024 | 23,89 | 24,19 | 23,78 | 23,88 | 0,53% | 94.016,00 |
| 26.04.2024 | 23,76 | 23,90 | 23,56 | 23,75 | 0,81% | 100.862,00 |
| 25.04.2024 | 24,52 | 24,73 | 23,56 | 23,56 | -3,95% | 110.198,00 |
| 24.04.2024 | 24,67 | 24,76 | 24,37 | 24,53 | -0,14% | 39.228,00 |
| 23.04.2024 | 24,70 | 24,83 | 24,48 | 24,57 | -0,63% | 43.428,00 |
| 22.04.2024 | 24,37 | 24,85 | 24,28 | 24,72 | 1,44% | 73.546,00 |
| 19.04.2024 | 23,83 | 24,40 | 23,72 | 24,37 | 2,37% | 78.112,00 |
| 18.04.2024 | 23,85 | 23,99 | 23,71 | 23,81 | -0,19% | 130.955,00 |
| 17.04.2024 | 24,26 | 24,32 | 23,73 | 23,85 | -1,49% | 133.382,00 |
| 16.04.2024 | 24,46 | 24,49 | 24,21 | 24,21 | -0,64% | 58.359,00 |
| 15.04.2024 | 24,32 | 24,59 | 24,24 | 24,37 | 0,10% | 69.675,00 |
| 12.04.2024 | 24,71 | 24,78 | 24,30 | 24,34 | -0,90% | 57.488,00 |
| 11.04.2024 | 24,55 | 24,62 | 24,36 | 24,56 | 0,12% | 54.964,00 |
| 10.04.2024 | 24,72 | 24,77 | 24,35 | 24,53 | -0,37% | 117.432,00 |
| 09.04.2024 | 24,56 | 25,22 | 24,48 | 24,62 | 0,53% | 81.203,00 |
| 08.04.2024 | 24,72 | 24,72 | 24,49 | 24,49 | -0,61% | 78.273,00 |
| 05.04.2024 | 24,84 | 24,89 | 24,34 | 24,64 | 0,02% | 99.265,00 |
| 04.04.2024 | 25,12 | 25,20 | 24,61 | 24,64 | -2,09% | 108.241,00 |
| 03.04.2024 | 25,62 | 25,64 | 25,12 | 25,16 | -1,81% | 95.618,00 |
| 02.04.2024 | 25,92 | 26,00 | 25,46 | 25,63 | -0,49% | 109.849,00 |
| 28.03.2024 | 25,65 | 26,00 | 25,55 | 25,75 | 0,19% | 102.340,00 |
| 27.03.2024 | 25,55 | 25,85 | 25,50 | 25,70 | 0,78% | 60.088,00 |
| 26.03.2024 | 25,25 | 25,50 | 25,15 | 25,50 | 0,79% | 56.596,00 |
| 25.03.2024 | 25,40 | 25,80 | 25,05 | 25,30 | -0,20% | 130.858,00 |
| 22.03.2024 | 25,55 | 25,80 | 25,30 | 25,35 | -0,59% | 118.372,00 |
| 21.03.2024 | 25,40 | 25,70 | 25,35 | 25,50 | 0,59% | 65.771,00 |
| 20.03.2024 | 25,45 | 25,55 | 25,15 | 25,35 | -0,20% | 75.839,00 |
| 19.03.2024 | 25,50 | 25,65 | 25,15 | 25,40 | -0,59% | 63.522,00 |
| 18.03.2024 | 25,70 | 25,80 | 25,40 | 25,55 | -0,39% | 56.444,00 |
| 15.03.2024 | 25,80 | 25,95 | 25,60 | 25,65 | -0,39% | 59.509,00 |
| 14.03.2024 | 25,85 | 26,05 | 25,50 | 25,75 | 0,00% | 97.750,00 |
| 13.03.2024 | 25,65 | 26,25 | 25,65 | 25,75 | 0,19% | 152.978,00 |
| 12.03.2024 | 26,00 | 26,00 | 25,45 | 25,70 | -0,19% | 116.137,00 |
| 11.03.2024 | 24,90 | 26,00 | 24,85 | 25,75 | 3,41% | 121.384,00 |
| 08.03.2024 | 24,55 | 24,95 | 24,50 | 24,90 | 1,63% | 92.457,00 |
| 07.03.2024 | 25,00 | 25,10 | 24,50 | 24,50 | -2,00% | 113.982,00 |
| 06.03.2024 | 24,15 | 25,05 | 24,00 | 25,00 | 3,95% | 129.178,00 |