20,670€
-0,14%
Echtzeit-Aktienkurs Pfizer
Bid:
Ask:
Aktienkurse zur Pfizer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |