19,965€
-1,58%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |