23,885€
0,08%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 23,91 | 23,94 | 23,90 | 23,90 | 0,36% | 1.777,00 |
| 11.03.2025 | 24,45 | 24,47 | 23,82 | 23,82 | -4,28% | 37.309,00 |
| 10.03.2025 | 24,68 | 25,11 | 24,44 | 24,88 | 1,43% | 49.963,00 |
| 07.03.2025 | 24,22 | 24,78 | 24,11 | 24,53 | 1,59% | 36.774,00 |
| 06.03.2025 | 24,01 | 24,15 | 23,87 | 24,15 | 0,58% | 49.819,00 |
| 05.03.2025 | 24,26 | 24,29 | 23,86 | 24,01 | -2,48% | 84.961,00 |
| 04.03.2025 | 25,01 | 25,04 | 24,43 | 24,62 | -1,83% | 78.664,00 |
| 03.03.2025 | 25,28 | 25,64 | 24,90 | 25,08 | 0,48% | 62.994,00 |
| 28.02.2025 | 25,08 | 25,16 | 24,90 | 24,96 | -0,97% | 33.102,00 |
| 27.02.2025 | 25,15 | 25,39 | 25,00 | 25,20 | -0,43% | 28.331,00 |
| 26.02.2025 | 25,45 | 25,55 | 25,30 | 25,31 | -1,40% | 41.874,00 |
| 25.02.2025 | 25,34 | 25,74 | 25,29 | 25,67 | 2,03% | 38.669,00 |
| 24.02.2025 | 25,08 | 25,32 | 24,78 | 25,16 | 0,84% | 44.943,00 |
| 21.02.2025 | 24,73 | 24,99 | 24,63 | 24,95 | 0,32% | 36.886,00 |
| 20.02.2025 | 24,86 | 24,96 | 24,73 | 24,87 | 0,57% | 61.194,00 |
| 19.02.2025 | 24,50 | 24,77 | 24,46 | 24,73 | 1,46% | 29.843,00 |
| 18.02.2025 | 24,59 | 24,64 | 24,37 | 24,38 | -1,00% | 84.607,00 |
| 17.02.2025 | 24,21 | 24,70 | 24,21 | 24,62 | 0,82% | 59.125,00 |
| 14.02.2025 | 24,58 | 24,58 | 24,28 | 24,42 | -0,51% | 55.449,00 |
| 13.02.2025 | 24,52 | 24,65 | 24,40 | 24,55 | -0,30% | 51.576,00 |
| 12.02.2025 | 24,71 | 24,73 | 24,40 | 24,62 | -0,49% | 52.420,00 |
| 11.02.2025 | 25,11 | 25,12 | 24,71 | 24,74 | -1,84% | 46.521,00 |
| 10.02.2025 | 24,93 | 25,21 | 24,76 | 25,21 | 1,76% | 36.650,00 |
| 07.02.2025 | 24,91 | 25,03 | 24,75 | 24,77 | -1,53% | 65.232,00 |
| 06.02.2025 | 25,56 | 25,67 | 25,15 | 25,16 | -1,00% | 42.308,00 |
| 05.02.2025 | 25,26 | 25,61 | 24,69 | 25,41 | 2,23% | 147.714,00 |
| 04.02.2025 | 25,51 | 26,10 | 24,70 | 24,86 | -2,89% | 222.471,00 |
| 03.02.2025 | 25,91 | 25,91 | 25,51 | 25,60 | -0,27% | 111.300,00 |
| 31.01.2025 | 25,89 | 26,00 | 25,67 | 25,67 | -0,12% | 37.852,00 |
| 30.01.2025 | 25,77 | 25,77 | 25,50 | 25,70 | -0,21% | 30.122,00 |
| 29.01.2025 | 25,69 | 25,95 | 25,59 | 25,75 | 0,66% | 36.050,00 |
| 28.01.2025 | 25,74 | 25,74 | 25,43 | 25,58 | 0,43% | 122.643,00 |
| 27.01.2025 | 24,77 | 25,55 | 24,77 | 25,47 | 2,66% | 58.898,00 |
| 24.01.2025 | 25,04 | 25,04 | 24,79 | 24,81 | -1,84% | 71.261,00 |
| 23.01.2025 | 25,18 | 25,35 | 24,77 | 25,28 | -0,51% | 72.384,00 |
| 22.01.2025 | 25,61 | 25,77 | 25,23 | 25,41 | -0,41% | 47.848,00 |
| 21.01.2025 | 25,57 | 25,62 | 25,40 | 25,51 | 0,04% | 34.931,00 |
| 20.01.2025 | 25,58 | 25,74 | 25,50 | 25,50 | -0,31% | 18.281,00 |
| 17.01.2025 | 25,62 | 25,87 | 25,54 | 25,58 | 0,29% | 61.830,00 |
| 16.01.2025 | 25,56 | 25,56 | 25,30 | 25,51 | -0,41% | 50.411,00 |
| 15.01.2025 | 25,76 | 25,81 | 25,48 | 25,61 | -1,02% | 57.923,00 |
| 14.01.2025 | 26,11 | 26,25 | 25,88 | 25,88 | -0,58% | 30.356,00 |
| 13.01.2025 | 26,13 | 26,20 | 25,87 | 26,03 | -1,29% | 47.069,00 |
| 10.01.2025 | 26,14 | 26,42 | 26,06 | 26,37 | 1,15% | 39.808,00 |
| 09.01.2025 | 25,99 | 26,28 | 25,99 | 26,07 | 0,12% | 15.585,00 |
| 08.01.2025 | 26,35 | 26,47 | 25,50 | 26,04 | -1,08% | 91.456,00 |
| 07.01.2025 | 25,83 | 26,54 | 25,76 | 26,32 | 1,15% | 41.955,00 |
| 06.01.2025 | 25,89 | 26,02 | 25,57 | 26,02 | 0,68% | 33.015,00 |
| 03.01.2025 | 25,99 | 26,06 | 25,80 | 25,85 | -1,09% | 22.669,00 |
| 02.01.2025 | 25,51 | 26,13 | 25,51 | 26,13 | 2,89% | 40.720,00 |
| 30.12.2024 | 25,51 | 25,60 | 25,37 | 25,40 | -0,88% | 24.054,00 |
| 27.12.2024 | 25,59 | 25,74 | 25,34 | 25,62 | 1,10% | 32.196,00 |
| 23.12.2024 | 25,31 | 25,43 | 25,18 | 25,34 | 0,48% | 36.936,00 |
| 20.12.2024 | 24,74 | 25,31 | 24,56 | 25,22 | 1,49% | 49.038,00 |
| 19.12.2024 | 24,86 | 25,08 | 24,71 | 24,85 | -1,55% | 50.860,00 |
| 18.12.2024 | 25,23 | 25,37 | 24,96 | 25,24 | 1,08% | 78.795,00 |
| 17.12.2024 | 24,05 | 25,20 | 23,71 | 24,97 | 2,67% | 197.114,00 |
| 16.12.2024 | 24,31 | 24,52 | 24,28 | 24,32 | -0,33% | 31.613,00 |
| 13.12.2024 | 24,32 | 24,40 | 24,04 | 24,40 | 1,24% | 40.009,00 |
| 12.12.2024 | 24,07 | 24,34 | 23,95 | 24,10 | -0,35% | 107.523,00 |
| 11.12.2024 | 24,39 | 24,39 | 24,12 | 24,19 | -1,63% | 41.318,00 |
| 10.12.2024 | 24,76 | 24,89 | 24,40 | 24,59 | -1,42% | 31.627,00 |
| 09.12.2024 | 24,47 | 24,94 | 24,25 | 24,94 | 2,17% | 55.176,00 |
| 06.12.2024 | 24,30 | 24,64 | 24,26 | 24,41 | 1,45% | 36.937,00 |
| 05.12.2024 | 24,00 | 24,08 | 23,80 | 24,06 | 0,15% | 54.924,00 |
| 04.12.2024 | 24,50 | 24,50 | 23,96 | 24,03 | -2,24% | 83.263,00 |
| 03.12.2024 | 24,56 | 24,67 | 24,46 | 24,58 | -0,22% | 23.922,00 |
| 02.12.2024 | 24,94 | 25,03 | 24,57 | 24,63 | -0,71% | 38.134,00 |
| 29.11.2024 | 24,68 | 24,81 | 24,45 | 24,81 | 1,22% | 47.131,00 |
| 28.11.2024 | 24,37 | 24,75 | 24,37 | 24,51 | 0,12% | 13.475,00 |
| 27.11.2024 | 24,59 | 24,59 | 24,34 | 24,48 | -0,31% | 15.516,00 |
| 26.11.2024 | 24,93 | 24,96 | 24,48 | 24,55 | -1,46% | 40.694,00 |
| 25.11.2024 | 24,60 | 25,11 | 24,46 | 24,92 | 0,97% | 52.023,00 |
| 22.11.2024 | 23,96 | 24,71 | 23,92 | 24,68 | 3,89% | 27.291,00 |
| 21.11.2024 | 23,61 | 23,80 | 23,52 | 23,75 | 0,98% | 86.052,00 |
| 20.11.2024 | 23,77 | 24,01 | 23,47 | 23,52 | -0,84% | 64.039,00 |
| 19.11.2024 | 23,51 | 23,72 | 23,25 | 23,72 | 0,94% | 176.248,00 |
| 18.11.2024 | 23,61 | 23,85 | 23,50 | 23,50 | -0,49% | 94.679,00 |
| 15.11.2024 | 24,55 | 24,61 | 23,33 | 23,62 | -5,94% | 138.076,00 |
| 14.11.2024 | 25,31 | 25,52 | 25,02 | 25,11 | 1,05% | 34.243,00 |
| 13.11.2024 | 24,79 | 24,88 | 24,47 | 24,85 | 0,98% | 50.580,00 |
| 12.11.2024 | 24,68 | 24,96 | 24,58 | 24,61 | -1,01% | 89.472,00 |
| 11.11.2024 | 25,04 | 25,17 | 24,77 | 24,86 | -0,54% | 66.880,00 |
| 08.11.2024 | 25,45 | 25,45 | 24,97 | 24,99 | -1,87% | 43.957,00 |
| 07.11.2024 | 25,57 | 25,63 | 25,31 | 25,47 | -0,04% | 37.239,00 |
| 06.11.2024 | 26,20 | 26,40 | 25,30 | 25,48 | 0,16% | 84.809,00 |
| 05.11.2024 | 25,61 | 25,67 | 25,30 | 25,44 | -0,86% | 48.424,00 |
| 04.11.2024 | 26,00 | 26,05 | 25,54 | 25,66 | -1,57% | 50.754,00 |
| 01.11.2024 | 26,23 | 26,23 | 26,06 | 26,07 | -0,76% | 21.856,00 |
| 31.10.2024 | 26,25 | 26,33 | 26,04 | 26,27 | 0,86% | 31.991,00 |
| 30.10.2024 | 26,32 | 26,40 | 26,03 | 26,04 | -1,01% | 57.738,00 |
| 29.10.2024 | 26,83 | 27,70 | 25,97 | 26,31 | -1,46% | 278.224,00 |
| 28.10.2024 | 26,41 | 26,75 | 26,35 | 26,70 | 1,00% | 67.957,00 |
| 25.10.2024 | 26,54 | 26,55 | 26,38 | 26,43 | -0,75% | 29.703,00 |
| 24.10.2024 | 26,80 | 26,89 | 26,63 | 26,63 | -0,21% | 23.217,00 |
| 23.10.2024 | 26,74 | 27,00 | 26,60 | 26,69 | 0,24% | 32.109,00 |
| 22.10.2024 | 26,73 | 26,80 | 26,49 | 26,62 | -0,36% | 31.593,00 |
| 21.10.2024 | 26,88 | 27,03 | 26,67 | 26,72 | -0,58% | 21.328,00 |
| 18.10.2024 | 27,01 | 27,12 | 26,77 | 26,87 | -0,70% | 18.433,00 |
| 17.10.2024 | 27,49 | 27,49 | 27,03 | 27,06 | -0,66% | 54.981,00 |