24,698€
3,86%
Echtzeit-Aktienkurs Pfizer
Bid:
Ask:
Aktienkurse zur Pfizer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 27,05 | 27,35 | 26,99 | 27,24 | 0,46% | 33.469,00 |
| 15.10.2024 | 26,78 | 27,27 | 26,60 | 27,12 | 2,09% | 23.672,00 |
| 14.10.2024 | 26,73 | 26,78 | 26,48 | 26,56 | 0,13% | 31.427,00 |
| 11.10.2024 | 26,85 | 26,91 | 26,50 | 26,53 | -1,98% | 33.584,00 |
| 10.10.2024 | 27,55 | 27,56 | 26,80 | 27,06 | -2,56% | 215.382,00 |
| 09.10.2024 | 26,68 | 27,77 | 26,58 | 27,77 | 4,22% | 107.421,00 |
| 08.10.2024 | 26,87 | 26,87 | 26,57 | 26,65 | -0,84% | 42.359,00 |
| 07.10.2024 | 26,68 | 27,15 | 26,56 | 26,87 | 3,71% | 202.320,00 |
| 04.10.2024 | 25,78 | 26,00 | 25,72 | 25,91 | 0,92% | 30.782,00 |
| 03.10.2024 | 26,01 | 26,01 | 25,66 | 25,68 | -1,02% | 26.366,00 |
| 02.10.2024 | 25,95 | 26,06 | 25,70 | 25,94 | -0,08% | 66.335,00 |
| 01.10.2024 | 26,10 | 26,26 | 25,85 | 25,96 | -0,21% | 53.629,00 |
| 30.09.2024 | 26,12 | 26,13 | 25,98 | 26,02 | -0,42% | 26.731,00 |
| 27.09.2024 | 25,97 | 26,14 | 25,88 | 26,13 | 1,42% | 47.533,00 |
| 26.09.2024 | 26,03 | 26,10 | 25,44 | 25,76 | -1,96% | 163.499,00 |
| 25.09.2024 | 26,36 | 26,50 | 26,17 | 26,28 | -0,79% | 33.946,00 |
| 24.09.2024 | 26,39 | 26,53 | 26,15 | 26,49 | 0,63% | 58.249,00 |
| 23.09.2024 | 26,43 | 26,51 | 26,26 | 26,32 | 0,04% | 30.717,00 |
| 20.09.2024 | 26,62 | 26,63 | 26,27 | 26,31 | -1,46% | 34.253,00 |
| 19.09.2024 | 26,83 | 26,97 | 26,70 | 26,70 | -0,60% | 28.269,00 |
| 18.09.2024 | 26,84 | 27,04 | 26,74 | 26,86 | -0,09% | 73.674,00 |
| 17.09.2024 | 27,00 | 27,12 | 26,81 | 26,89 | 0,17% | 33.668,00 |
| 16.09.2024 | 26,58 | 26,88 | 26,23 | 26,84 | 2,50% | 88.699,00 |
| 13.09.2024 | 26,25 | 26,50 | 26,16 | 26,19 | -0,96% | 29.099,00 |
| 12.09.2024 | 26,91 | 27,00 | 26,07 | 26,44 | -1,10% | 71.652,00 |
| 11.09.2024 | 26,93 | 26,97 | 26,52 | 26,74 | -0,69% | 30.442,00 |
| 10.09.2024 | 26,48 | 26,98 | 26,48 | 26,92 | 1,93% | 47.395,00 |
| 09.09.2024 | 25,90 | 26,54 | 25,79 | 26,41 | 2,68% | 48.631,00 |
| 06.09.2024 | 25,71 | 25,98 | 25,60 | 25,72 | -0,27% | 41.635,00 |
| 05.09.2024 | 25,68 | 25,93 | 25,49 | 25,79 | 0,43% | 23.593,00 |
| 04.09.2024 | 25,56 | 25,70 | 25,48 | 25,68 | -1,15% | 48.216,00 |
| 03.09.2024 | 26,30 | 26,41 | 25,66 | 25,98 | -1,59% | 119.320,00 |
| 02.09.2024 | 26,15 | 26,45 | 26,06 | 26,40 | 1,46% | 19.032,00 |
| 30.08.2024 | 25,99 | 26,09 | 25,91 | 26,02 | 0,31% | 62.771,00 |
| 29.08.2024 | 25,95 | 26,08 | 25,77 | 25,94 | -0,27% | 32.380,00 |
| 28.08.2024 | 25,81 | 26,16 | 25,81 | 26,01 | 1,54% | 39.252,00 |
| 27.08.2024 | 25,87 | 25,99 | 25,62 | 25,62 | -0,95% | 27.822,00 |
| 26.08.2024 | 25,83 | 26,00 | 25,80 | 25,86 | 0,04% | 53.576,00 |
| 23.08.2024 | 25,98 | 26,01 | 25,69 | 25,85 | -0,23% | 42.928,00 |
| 22.08.2024 | 26,08 | 26,17 | 25,87 | 25,91 | -0,65% | 33.793,00 |
| 21.08.2024 | 25,98 | 26,23 | 25,98 | 26,08 | -0,23% | 29.671,00 |
| 20.08.2024 | 26,05 | 26,26 | 25,96 | 26,14 | 0,35% | 53.516,00 |
| 19.08.2024 | 25,70 | 26,12 | 25,65 | 26,05 | 1,48% | 90.396,00 |
| 16.08.2024 | 26,17 | 26,44 | 25,35 | 25,67 | -1,89% | 217.206,00 |
| 15.08.2024 | 26,50 | 26,50 | 26,06 | 26,17 | -0,27% | 78.783,00 |
| 14.08.2024 | 26,50 | 26,50 | 25,99 | 26,24 | -0,27% | 76.644,00 |
| 13.08.2024 | 26,21 | 26,42 | 25,88 | 26,31 | 0,77% | 74.201,00 |
| 12.08.2024 | 26,31 | 26,36 | 25,94 | 26,11 | -0,19% | 53.186,00 |
| 09.08.2024 | 26,51 | 26,58 | 26,09 | 26,16 | -1,02% | 44.263,00 |
| 08.08.2024 | 26,41 | 26,65 | 26,08 | 26,43 | -1,80% | 36.149,00 |
| 07.08.2024 | 27,50 | 27,50 | 26,84 | 26,91 | -1,08% | 49.289,00 |
| 06.08.2024 | 27,40 | 27,50 | 26,82 | 27,21 | 0,24% | 62.914,00 |
| 05.08.2024 | 27,25 | 27,30 | 25,91 | 27,14 | -1,68% | 287.288,00 |
| 02.08.2024 | 28,09 | 28,75 | 27,59 | 27,61 | -2,61% | 73.450,00 |
| 01.08.2024 | 28,37 | 28,50 | 27,74 | 28,35 | -0,68% | 66.672,00 |
| 31.07.2024 | 28,90 | 28,96 | 28,13 | 28,54 | 0,99% | 58.648,00 |
| 30.07.2024 | 28,38 | 29,50 | 27,59 | 28,26 | -0,41% | 246.649,00 |
| 29.07.2024 | 28,41 | 28,48 | 28,15 | 28,38 | 0,57% | 37.976,00 |
| 26.07.2024 | 27,59 | 28,29 | 27,51 | 28,22 | 1,11% | 48.802,00 |
| 25.07.2024 | 27,51 | 28,50 | 27,25 | 27,91 | 2,78% | 73.473,00 |
| 24.07.2024 | 27,13 | 27,32 | 26,92 | 27,15 | 0,11% | 42.133,00 |
| 23.07.2024 | 27,20 | 27,41 | 27,05 | 27,12 | -0,55% | 17.590,00 |
| 22.07.2024 | 27,50 | 27,75 | 27,05 | 27,27 | -0,04% | 42.839,00 |
| 19.07.2024 | 27,50 | 27,51 | 27,19 | 27,28 | -2,43% | 25.337,00 |
| 18.07.2024 | 27,55 | 28,12 | 27,37 | 27,96 | 2,62% | 78.632,00 |
| 17.07.2024 | 27,05 | 27,70 | 26,79 | 27,25 | 0,94% | 98.263,00 |
| 16.07.2024 | 26,72 | 27,13 | 26,70 | 26,99 | 1,96% | 37.207,00 |
| 15.07.2024 | 26,74 | 26,84 | 26,42 | 26,47 | -0,30% | 25.980,00 |
| 12.07.2024 | 26,53 | 26,71 | 26,44 | 26,55 | 0,84% | 49.375,00 |
| 11.07.2024 | 26,19 | 27,49 | 26,13 | 26,33 | 1,41% | 151.958,00 |
| 10.07.2024 | 25,60 | 26,06 | 25,59 | 25,97 | 2,26% | 43.491,00 |
| 09.07.2024 | 25,77 | 25,91 | 25,26 | 25,39 | -1,23% | 48.087,00 |
| 08.07.2024 | 25,91 | 26,10 | 25,71 | 25,71 | -0,52% | 43.915,00 |