26,650€
-0,74%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2023 | 26,70 | 26,75 | 26,50 | 26,65 | -0,74% | 42.976,00 |
| 01.12.2023 | 28,00 | 28,00 | 26,10 | 26,85 | -3,76% | 263.214,00 |
| 30.11.2023 | 27,45 | 27,95 | 27,40 | 27,90 | 2,01% | 88.609,00 |
| 29.11.2023 | 27,10 | 27,55 | 27,05 | 27,35 | 0,55% | 93.160,00 |
| 28.11.2023 | 27,55 | 27,60 | 27,20 | 27,20 | -1,98% | 61.648,00 |
| 27.11.2023 | 27,85 | 28,10 | 27,70 | 27,75 | -1,07% | 96.603,00 |
| 24.11.2023 | 27,90 | 28,05 | 27,80 | 28,05 | 0,90% | 76.694,00 |
| 23.11.2023 | 27,80 | 27,85 | 27,70 | 27,80 | -0,18% | 14.787,00 |
| 22.11.2023 | 27,80 | 28,05 | 27,80 | 27,85 | 0,91% | 86.604,00 |
| 21.11.2023 | 27,40 | 27,65 | 27,15 | 27,60 | 0,91% | 76.426,00 |
| 20.11.2023 | 27,50 | 27,70 | 27,30 | 27,35 | -0,36% | 109.391,00 |
| 17.11.2023 | 27,55 | 27,70 | 27,35 | 27,45 | 0,73% | 28.621,00 |
| 16.11.2023 | 27,90 | 28,00 | 27,15 | 27,25 | -0,73% | 66.887,00 |
| 15.11.2023 | 27,05 | 27,65 | 26,95 | 27,45 | 0,37% | 94.839,00 |
| 14.11.2023 | 27,15 | 27,35 | 26,85 | 27,35 | 0,55% | 195.340,00 |
| 13.11.2023 | 27,50 | 27,60 | 27,10 | 27,20 | -0,55% | 47.663,00 |
| 10.11.2023 | 27,90 | 27,90 | 27,20 | 27,35 | -3,01% | 42.939,00 |
| 09.11.2023 | 28,35 | 28,70 | 28,00 | 28,20 | -2,25% | 63.986,00 |
| 08.11.2023 | 29,30 | 29,40 | 28,85 | 28,85 | -0,69% | 30.548,00 |
| 07.11.2023 | 29,10 | 29,35 | 29,00 | 29,05 | 0,52% | 33.024,00 |
| 06.11.2023 | 29,20 | 29,25 | 28,85 | 28,90 | -0,69% | 64.294,00 |
| 03.11.2023 | 28,75 | 29,25 | 28,60 | 29,10 | 1,39% | 104.859,00 |
| 02.11.2023 | 28,85 | 29,00 | 28,40 | 28,70 | -1,20% | 139.532,00 |
| 01.11.2023 | 29,00 | 29,45 | 28,90 | 29,05 | 1,93% | 24.119,00 |
| 31.10.2023 | 28,80 | 28,85 | 28,05 | 28,50 | -0,18% | 47.300,00 |
| 30.10.2023 | 28,70 | 28,75 | 28,40 | 28,55 | -0,52% | 51.004,00 |
| 27.10.2023 | 29,60 | 29,70 | 28,70 | 28,70 | -3,04% | 53.713,00 |
| 26.10.2023 | 29,15 | 29,70 | 28,95 | 29,60 | 2,78% | 40.902,00 |
| 25.10.2023 | 28,80 | 29,00 | 28,60 | 28,80 | -0,52% | 91.629,00 |
| 24.10.2023 | 29,05 | 29,25 | 28,90 | 28,95 | -1,03% | 35.323,00 |
| 23.10.2023 | 29,10 | 29,55 | 28,85 | 29,25 | 0,34% | 58.593,00 |
| 20.10.2023 | 29,45 | 29,50 | 28,80 | 29,15 | -0,85% | 46.094,00 |
| 19.10.2023 | 29,85 | 29,95 | 29,25 | 29,40 | -3,61% | 46.394,00 |
| 18.10.2023 | 30,95 | 31,10 | 30,35 | 30,50 | -2,24% | 31.254,00 |
| 17.10.2023 | 31,65 | 31,65 | 30,55 | 31,20 | -2,65% | 47.320,00 |
| 16.10.2023 | 29,65 | 32,10 | 29,45 | 32,05 | 4,23% | 231.710,00 |
| 13.10.2023 | 31,20 | 31,35 | 30,70 | 30,75 | -1,60% | 20.933,00 |
| 12.10.2023 | 31,10 | 31,40 | 31,10 | 31,25 | 0,32% | 32.602,00 |
| 11.10.2023 | 31,30 | 31,40 | 30,90 | 31,15 | -0,95% | 20.293,00 |
| 10.10.2023 | 31,45 | 31,55 | 31,25 | 31,45 | 0,48% | 19.946,00 |
| 09.10.2023 | 31,20 | 31,55 | 31,10 | 31,30 | -0,95% | 20.147,00 |
| 06.10.2023 | 31,70 | 31,90 | 31,40 | 31,60 | 0,32% | 37.349,00 |
| 05.10.2023 | 31,65 | 32,10 | 31,45 | 31,50 | -1,41% | 24.521,00 |
| 04.10.2023 | 32,35 | 32,40 | 31,95 | 31,95 | -1,39% | 19.515,00 |
| 03.10.2023 | 32,35 | 32,50 | 32,20 | 32,40 | 1,89% | 63.368,00 |
| 02.10.2023 | 31,45 | 31,85 | 31,15 | 31,80 | 2,58% | 69.593,00 |
| 29.09.2023 | 30,35 | 31,25 | 30,30 | 31,00 | 2,31% | 26.868,00 |
| 28.09.2023 | 30,60 | 30,65 | 30,10 | 30,30 | -0,66% | 25.130,00 |
| 27.09.2023 | 30,70 | 30,85 | 30,45 | 30,50 | -1,29% | 15.282,00 |
| 26.09.2023 | 31,05 | 31,15 | 30,80 | 30,90 | 0,16% | 11.786,00 |
| 25.09.2023 | 30,80 | 30,95 | 30,60 | 30,85 | 0,16% | 18.076,00 |
| 22.09.2023 | 30,95 | 31,30 | 30,45 | 30,80 | -1,75% | 68.145,00 |
| 21.09.2023 | 31,55 | 31,60 | 31,20 | 31,35 | -0,48% | 20.919,00 |
| 20.09.2023 | 31,90 | 32,00 | 31,50 | 31,50 | 0,32% | 18.701,00 |
| 19.09.2023 | 31,55 | 31,75 | 31,40 | 31,40 | -0,16% | 21.033,00 |
| 18.09.2023 | 31,95 | 32,05 | 31,35 | 31,45 | -1,72% | 15.416,00 |
| 15.09.2023 | 32,10 | 32,25 | 31,90 | 32,00 | 0,00% | 18.086,00 |
| 14.09.2023 | 31,75 | 32,25 | 31,70 | 32,00 | 0,16% | 31.561,00 |
| 13.09.2023 | 31,90 | 32,25 | 31,75 | 31,95 | 1,27% | 21.117,00 |
| 12.09.2023 | 31,65 | 31,80 | 31,55 | 31,55 | 0,48% | 23.673,00 |
| 11.09.2023 | 31,95 | 32,10 | 31,30 | 31,40 | -1,72% | 26.778,00 |
| 08.09.2023 | 32,05 | 32,20 | 31,85 | 31,95 | -0,47% | 19.876,00 |
| 07.09.2023 | 32,15 | 32,30 | 31,85 | 32,10 | -0,93% | 21.010,00 |
| 06.09.2023 | 33,05 | 33,05 | 32,30 | 32,40 | -2,99% | 17.005,00 |
| 05.09.2023 | 33,25 | 33,80 | 33,20 | 33,40 | 0,60% | 46.834,00 |
| 04.09.2023 | 33,25 | 33,30 | 33,15 | 33,20 | -0,15% | 9.689,00 |
| 01.09.2023 | 32,75 | 33,40 | 32,65 | 33,25 | 0,91% | 23.078,00 |
| 31.08.2023 | 32,95 | 33,15 | 32,95 | 32,95 | -0,15% | 20.238,00 |
| 30.08.2023 | 33,30 | 33,45 | 32,90 | 33,00 | -1,05% | 28.109,00 |
| 29.08.2023 | 33,55 | 34,20 | 33,35 | 33,35 | -0,60% | 17.777,00 |
| 28.08.2023 | 33,70 | 33,85 | 33,45 | 33,55 | -0,59% | 11.870,00 |
| 25.08.2023 | 33,60 | 33,75 | 33,35 | 33,75 | 0,75% | 12.942,00 |
| 24.08.2023 | 33,75 | 33,85 | 33,50 | 33,50 | -1,18% | 12.369,00 |
| 23.08.2023 | 33,95 | 34,30 | 33,75 | 33,90 | 0,30% | 18.246,00 |
| 22.08.2023 | 33,95 | 34,20 | 33,70 | 33,80 | -0,29% | 10.357,00 |
| 21.08.2023 | 33,65 | 34,20 | 33,60 | 33,90 | 0,44% | 23.379,00 |
| 18.08.2023 | 33,60 | 33,80 | 33,35 | 33,75 | 0,45% | 17.046,00 |
| 17.08.2023 | 32,60 | 33,70 | 32,50 | 33,60 | 3,70% | 17.124,00 |
| 16.08.2023 | 32,45 | 32,55 | 32,10 | 32,40 | -0,92% | 21.336,00 |
| 15.08.2023 | 33,00 | 33,05 | 32,55 | 32,70 | -1,65% | 15.198,00 |
| 14.08.2023 | 32,95 | 33,50 | 32,85 | 33,25 | 1,06% | 14.926,00 |
| 11.08.2023 | 32,60 | 33,00 | 32,45 | 32,90 | 0,61% | 15.645,00 |
| 10.08.2023 | 32,70 | 32,80 | 32,50 | 32,70 | 0,31% | 25.274,00 |
| 09.08.2023 | 32,45 | 32,80 | 32,40 | 32,60 | 0,46% | 22.683,00 |
| 08.08.2023 | 32,35 | 33,20 | 32,35 | 32,45 | 1,88% | 48.704,00 |
| 07.08.2023 | 31,95 | 32,05 | 31,70 | 31,85 | -0,31% | 58.283,00 |
| 04.08.2023 | 32,05 | 32,10 | 31,50 | 31,95 | -0,78% | 27.007,00 |
| 03.08.2023 | 32,45 | 32,50 | 31,95 | 32,20 | -1,23% | 58.646,00 |
| 02.08.2023 | 32,30 | 32,65 | 32,20 | 32,60 | -1,21% | 40.678,00 |
| 01.08.2023 | 32,85 | 33,55 | 32,35 | 33,00 | 0,92% | 63.447,00 |
| 31.07.2023 | 32,80 | 32,90 | 32,60 | 32,70 | -0,76% | 34.507,00 |
| 28.07.2023 | 33,10 | 33,25 | 32,85 | 32,95 | -1,05% | 36.786,00 |
| 27.07.2023 | 33,35 | 33,65 | 33,05 | 33,30 | -0,89% | 48.384,00 |
| 26.07.2023 | 33,60 | 33,70 | 33,25 | 33,60 | -0,88% | 34.120,00 |
| 25.07.2023 | 33,90 | 34,15 | 33,80 | 33,90 | -0,15% | 25.902,00 |
| 24.07.2023 | 33,55 | 34,15 | 33,35 | 33,95 | 1,04% | 49.718,00 |
| 21.07.2023 | 33,05 | 33,60 | 33,05 | 33,60 | 1,51% | 28.191,00 |
| 20.07.2023 | 32,55 | 33,10 | 32,45 | 33,10 | 1,53% | 17.861,00 |
| 19.07.2023 | 32,35 | 32,70 | 32,25 | 32,60 | 0,62% | 17.509,00 |
| 18.07.2023 | 31,90 | 32,45 | 31,75 | 32,40 | 1,41% | 36.396,00 |