Pfizer Inc.
[WKN: 852009 | ISIN: US7170811035]
Aktienkurse
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