Pfizer Inc.
[WKN: 852009 | ISIN: US7170811035]
Aktienkurse
21,063€ -2,38%
Echtzeit-Aktienkurs Pfizer Inc.
Bid: Ask:

Aktienkurse zur Pfizer Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.07.2025 21,33 21,40 21,03 21,09 -2,25% 47.302,00
24.07.2025 21,59 21,90 21,50 21,58 -0,09% 53.996,00
23.07.2025 21,41 21,77 21,39 21,60 2,37% 64.533,00
22.07.2025 20,91 21,25 20,80 21,10 1,05% 43.945,00
21.07.2025 21,06 21,16 20,83 20,88 -0,81% 45.513,00
18.07.2025 21,23 21,26 21,04 21,05 -1,27% 30.502,00
17.07.2025 21,25 21,37 21,14 21,32 0,80% 30.695,00
16.07.2025 21,17 21,57 21,14 21,15 -0,70% 100.571,00
15.07.2025 21,82 21,83 21,29 21,30 -2,34% 59.096,00
14.07.2025 21,92 21,95 21,74 21,81 -0,18% 20.747,00
11.07.2025 22,13 22,13 21,75 21,85 -1,67% 26.781,00
10.07.2025 21,73 22,31 21,70 22,22 2,42% 35.823,00
09.07.2025 21,90 22,04 21,69 21,69 -1,30% 39.577,00
08.07.2025 21,49 22,17 21,46 21,98 1,90% 40.089,00
07.07.2025 21,62 21,71 21,53 21,57 0,07% 51.233,00
04.07.2025 21,55 21,58 21,49 21,55 -0,35% 9.474,00
03.07.2025 21,44 21,66 21,39 21,63 0,70% 54.663,00
02.07.2025 21,37 21,55 21,30 21,48 0,66% 53.579,00
01.07.2025 20,66 21,35 20,45 21,34 2,97% 44.663,00
30.06.2025 20,68 20,76 20,62 20,72 -0,14% 47.640,00
27.06.2025 20,77 20,82 20,70 20,75 -0,19% 28.683,00
26.06.2025 20,81 20,89 20,73 20,79 -0,14% 24.001,00
25.06.2025 20,92 21,03 20,79 20,82 -0,05% 36.817,00
24.06.2025 20,79 20,95 20,76 20,83 0,77% 57.640,00
23.06.2025 20,80 20,96 20,67 20,67 -0,14% 48.024,00
20.06.2025 20,78 20,88 20,64 20,70 -0,48% 56.166,00
19.06.2025 20,79 20,80 20,52 20,80 -0,22% 17.340,00
18.06.2025 20,81 20,94 20,70 20,85 -0,33% 71.696,00
17.06.2025 21,14 21,14 20,75 20,92 -0,36% 93.926,00
16.06.2025 21,24 21,31 20,97 20,99 -1,87% 34.122,00
13.06.2025 21,37 21,60 21,34 21,39 -0,28% 55.162,00
12.06.2025 21,35 21,48 21,00 21,45 0,40% 44.662,00
11.06.2025 21,33 21,51 21,20 21,37 0,23% 56.958,00
10.06.2025 21,06 21,32 20,93 21,32 1,52% 41.327,00
09.06.2025 20,54 21,00 20,50 21,00 1,82% 57.965,00
06.06.2025 20,23 20,66 20,23 20,62 0,98% 57.410,00
05.06.2025 20,57 20,58 20,21 20,42 -0,73% 38.263,00
04.06.2025 20,58 20,62 20,46 20,57 -0,17% 38.466,00
03.06.2025 20,55 20,64 20,28 20,61 0,49% 47.064,00
02.06.2025 20,54 20,68 20,35 20,51 -1,11% 79.215,00
30.05.2025 20,69 20,77 20,45 20,74 0,75% 91.237,00
29.05.2025 20,71 20,72 20,46 20,58 -0,72% 55.092,00
28.05.2025 20,85 20,89 20,70 20,73 -0,24% 36.232,00
27.05.2025 20,74 20,81 20,60 20,78 0,39% 60.896,00
26.05.2025 20,62 20,79 20,54 20,70 1,17% 34.245,00
23.05.2025 20,43 20,59 20,18 20,46 0,99% 80.594,00
22.05.2025 20,44 20,50 20,23 20,26 -1,98% 133.278,00
21.05.2025 20,88 20,88 20,58 20,67 -0,65% 109.350,00
20.05.2025 20,50 21,05 20,41 20,81 2,21% 85.140,00
19.05.2025 20,28 20,45 20,14 20,36 0,42% 102.380,00
16.05.2025 20,15 20,35 20,08 20,27 0,77% 102.113,00
15.05.2025 19,70 20,13 19,64 20,12 1,27% 70.838,00
14.05.2025 20,45 20,48 19,78 19,86 -2,78% 102.991,00
13.05.2025 20,68 20,77 20,21 20,43 -1,16% 56.005,00
12.05.2025 19,45 20,67 19,32 20,67 3,47% 421.427,00
09.05.2025 20,28 20,28 19,87 19,98 -1,52% 78.391,00
08.05.2025 20,26 20,36 19,95 20,29 0,45% 105.028,00
07.05.2025 20,34 20,40 20,11 20,20 -2,70% 116.521,00
06.05.2025 21,19 21,19 20,60 20,76 -1,80% 85.780,00
05.05.2025 21,31 21,43 21,14 21,14 -0,52% 53.589,00
02.05.2025 21,51 21,51 21,06 21,25 -0,68% 104.698,00
30.04.2025 20,96 21,44 20,91 21,39 1,98% 117.466,00
29.04.2025 20,35 21,02 19,74 20,98 3,58% 330.037,00
28.04.2025 20,27 20,48 20,21 20,25 0,77% 29.731,00
25.04.2025 20,11 20,18 19,83 20,10 0,27% 56.894,00
24.04.2025 19,75 20,06 19,59 20,04 1,78% 82.357,00
23.04.2025 20,02 20,27 19,67 19,69 0,59% 78.699,00
22.04.2025 19,40 19,58 19,16 19,57 -0,74% 124.350,00
17.04.2025 19,58 19,80 19,40 19,72 -0,21% 79.197,00
16.04.2025 19,85 19,96 19,58 19,76 -0,98% 61.011,00
15.04.2025 19,62 20,29 19,46 19,96 2,56% 65.243,00
14.04.2025 19,50 19,63 18,57 19,46 3,05% 227.415,00
11.04.2025 19,30 19,31 18,70 18,88 -1,65% 151.706,00
10.04.2025 20,54 20,54 19,20 19,20 0,34% 179.972,00
09.04.2025 19,60 19,82 18,76 19,13 -5,95% 298.616,00
08.04.2025 20,90 21,00 20,30 20,35 -0,71% 102.130,00
07.04.2025 20,01 21,20 19,85 20,49 -3,94% 281.271,00
04.04.2025 21,90 22,15 21,17 21,33 -5,07% 186.334,00
03.04.2025 22,50 22,51 22,00 22,47 -1,19% 90.390,00
02.04.2025 22,90 22,90 22,46 22,74 -1,62% 78.541,00
01.04.2025 23,50 23,50 22,90 23,12 0,17% 50.490,00
31.03.2025 23,19 23,30 22,76 23,08 -0,11% 143.866,00
28.03.2025 23,24 23,27 22,97 23,10 -0,86% 50.081,00
27.03.2025 23,50 23,50 23,16 23,30 -1,08% 61.964,00
26.03.2025 23,76 23,81 23,56 23,56 -1,07% 59.779,00
25.03.2025 24,21 24,21 23,81 23,81 -1,20% 78.216,00
24.03.2025 24,21 24,26 24,06 24,10 -0,78% 134.680,00
21.03.2025 24,11 24,39 24,02 24,29 0,83% 66.840,00
20.03.2025 24,14 24,31 24,01 24,09 -0,33% 75.965,00
19.03.2025 24,16 24,33 24,11 24,17 0,69% 84.549,00
18.03.2025 23,90 24,15 23,81 24,01 0,76% 112.336,00
17.03.2025 23,69 23,85 23,50 23,83 0,89% 37.811,00
14.03.2025 23,71 23,71 23,41 23,62 -0,92% 65.417,00
13.03.2025 23,69 24,01 23,66 23,84 1,15% 52.542,00
12.03.2025 23,91 24,03 23,38 23,57 -1,05% 97.489,00
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