Pfizer Inc.
[WKN: 852009 | ISIN: US7170811035]
Aktienkurse
21,010€ -0,52%
Echtzeit-Aktienkurs Pfizer Inc.
Bid: Ask:

Aktienkurse zur Pfizer Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.09.2025 21,00 21,11 20,92 21,03 -0,45% 39.732,00
04.09.2025 21,26 21,40 21,05 21,12 -0,59% 22.556,00
03.09.2025 21,41 21,55 21,23 21,25 -0,33% 38.472,00
02.09.2025 21,14 21,50 21,14 21,32 0,59% 57.138,00
01.09.2025 21,12 21,30 21,08 21,19 0,21% 44.834,00
29.08.2025 21,12 21,25 21,07 21,15 0,28% 29.224,00
28.08.2025 21,52 21,64 21,09 21,09 -1,82% 27.553,00
27.08.2025 21,43 21,73 21,43 21,48 -0,28% 12.037,00
26.08.2025 21,62 21,74 21,50 21,54 -0,67% 30.076,00
25.08.2025 22,10 22,14 21,60 21,68 -1,94% 31.194,00
22.08.2025 22,23 22,50 22,09 22,11 -0,67% 38.444,00
21.08.2025 21,85 22,26 21,71 22,26 1,76% 56.598,00
20.08.2025 21,69 22,00 21,69 21,88 0,99% 30.825,00
19.08.2025 21,46 21,78 21,39 21,66 0,39% 31.876,00
18.08.2025 21,60 21,60 21,48 21,58 0,75% 38.435,00
15.08.2025 21,56 21,62 21,34 21,42 -0,44% 28.936,00
14.08.2025 21,50 21,73 21,32 21,51 0,51% 74.225,00
13.08.2025 21,09 21,50 21,02 21,40 1,64% 25.321,00
12.08.2025 21,22 21,28 20,99 21,06 -0,80% 29.286,00
11.08.2025 21,18 21,45 21,10 21,23 1,43% 43.484,00
08.08.2025 20,85 21,04 20,75 20,93 0,89% 24.189,00
07.08.2025 20,63 20,80 20,52 20,74 0,46% 45.626,00
06.08.2025 21,34 21,40 20,64 20,65 -1,99% 56.171,00
05.08.2025 20,50 21,44 20,42 21,07 3,06% 176.716,00
04.08.2025 20,27 20,44 20,15 20,44 1,49% 28.781,00
01.08.2025 20,34 20,39 20,00 20,14 -2,68% 58.288,00
31.07.2025 20,89 20,89 20,60 20,70 -1,45% 39.835,00
30.07.2025 21,04 21,24 21,00 21,00 0,26% 36.008,00
29.07.2025 21,13 21,18 20,78 20,95 -0,78% 48.256,00
28.07.2025 21,24 21,36 20,99 21,11 0,09% 67.357,00
25.07.2025 21,33 21,40 21,03 21,09 -2,25% 47.302,00
24.07.2025 21,59 21,90 21,50 21,58 -0,09% 53.996,00
23.07.2025 21,41 21,77 21,39 21,60 2,37% 64.533,00
22.07.2025 20,91 21,25 20,80 21,10 1,05% 43.945,00
21.07.2025 21,06 21,16 20,83 20,88 -0,81% 45.513,00
18.07.2025 21,23 21,26 21,04 21,05 -1,27% 30.502,00
17.07.2025 21,25 21,37 21,14 21,32 0,80% 30.695,00
16.07.2025 21,17 21,57 21,14 21,15 -0,70% 100.571,00
15.07.2025 21,82 21,83 21,29 21,30 -2,34% 59.096,00
14.07.2025 21,92 21,95 21,74 21,81 -0,18% 20.747,00
11.07.2025 22,13 22,13 21,75 21,85 -1,67% 26.781,00
10.07.2025 21,73 22,31 21,70 22,22 2,42% 35.823,00
09.07.2025 21,90 22,04 21,69 21,69 -1,30% 39.577,00
08.07.2025 21,49 22,17 21,46 21,98 1,90% 40.089,00
07.07.2025 21,62 21,71 21,53 21,57 0,07% 51.233,00
04.07.2025 21,55 21,58 21,49 21,55 -0,35% 9.474,00
03.07.2025 21,44 21,66 21,39 21,63 0,70% 54.663,00
02.07.2025 21,37 21,55 21,30 21,48 0,66% 53.579,00
01.07.2025 20,66 21,35 20,45 21,34 2,97% 44.663,00
30.06.2025 20,68 20,76 20,62 20,72 -0,14% 47.640,00
27.06.2025 20,77 20,82 20,70 20,75 -0,19% 28.683,00
26.06.2025 20,81 20,89 20,73 20,79 -0,14% 24.001,00
25.06.2025 20,92 21,03 20,79 20,82 -0,05% 36.817,00
24.06.2025 20,79 20,95 20,76 20,83 0,77% 57.640,00
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