20,513€
-1,64%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 20,60 | 20,67 | 20,51 | 20,55 | -1,46% | 23.543,00 |
| 22.09.2025 | 20,51 | 21,07 | 20,50 | 20,86 | 2,68% | 227.184,00 |
| 19.09.2025 | 20,63 | 20,64 | 20,30 | 20,31 | -0,73% | 38.201,00 |
| 18.09.2025 | 20,39 | 20,60 | 20,36 | 20,46 | -0,46% | 37.060,00 |
| 17.09.2025 | 20,21 | 20,58 | 20,20 | 20,56 | 1,58% | 47.682,00 |
| 16.09.2025 | 20,37 | 20,41 | 20,24 | 20,24 | 0,07% | 67.637,00 |
| 15.09.2025 | 20,50 | 20,54 | 20,16 | 20,22 | -3,25% | 141.313,00 |
| 12.09.2025 | 21,20 | 21,24 | 20,90 | 20,90 | -1,09% | 36.253,00 |
| 11.09.2025 | 21,03 | 21,13 | 20,96 | 21,13 | 0,48% | 20.082,00 |
| 05.09.2025 | 21,01 | 21,11 | 20,92 | 21,03 | -0,43% | 40.178,00 |
| 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 |