21,823€
-1,21%
Echtzeit-Aktienkurs Pfizer
Bid:
Ask:
Aktienkurse zur Pfizer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 22,16 | 22,22 | 21,80 | 21,80 | -1,31% | 28.472,00 |
| 14.05.2026 | 22,16 | 22,28 | 22,08 | 22,09 | 0,43% | 21.319,00 |
| 13.05.2026 | 22,12 | 22,24 | 21,91 | 22,00 | -0,52% | 46.976,00 |
| 12.05.2026 | 21,94 | 22,20 | 21,94 | 22,11 | 0,50% | 50.545,00 |
| 11.05.2026 | 21,83 | 22,18 | 21,82 | 22,00 | 0,27% | 76.294,00 |
| 08.05.2026 | 22,40 | 22,40 | 21,91 | 21,94 | -1,55% | 72.968,00 |
| 07.05.2026 | 22,55 | 22,66 | 22,29 | 22,29 | -1,26% | 43.864,00 |
| 06.05.2026 | 22,55 | 22,70 | 22,46 | 22,57 | 0,98% | 74.614,00 |
| 05.05.2026 | 22,59 | 23,04 | 22,24 | 22,35 | -1,24% | 90.232,00 |
| 04.05.2026 | 22,69 | 22,69 | 22,36 | 22,63 | -0,75% | 52.353,00 |
| 30.04.2026 | 22,54 | 22,98 | 22,47 | 22,80 | 1,15% | 43.217,00 |
| 29.04.2026 | 22,72 | 22,74 | 22,43 | 22,54 | -1,36% | 34.306,00 |
| 28.04.2026 | 22,99 | 23,94 | 22,59 | 22,85 | -0,57% | 118.464,00 |
| 27.04.2026 | 22,96 | 23,28 | 22,92 | 22,98 | 0,63% | 40.706,00 |
| 24.04.2026 | 22,84 | 23,26 | 22,71 | 22,84 | 0,97% | 45.229,00 |
| 23.04.2026 | 22,93 | 23,03 | 22,61 | 22,62 | -1,03% | 21.357,00 |
| 22.04.2026 | 23,29 | 23,36 | 22,85 | 22,85 | -2,04% | 23.979,00 |
| 21.04.2026 | 23,46 | 23,51 | 23,14 | 23,33 | -1,02% | 37.078,00 |
| 20.04.2026 | 23,41 | 23,61 | 23,33 | 23,57 | 1,62% | 22.735,00 |
| 17.04.2026 | 23,16 | 23,22 | 22,99 | 23,19 | 0,30% | 32.545,00 |
| 16.04.2026 | 23,15 | 23,32 | 23,04 | 23,12 | 0,72% | 18.436,00 |
| 15.04.2026 | 23,07 | 23,15 | 22,88 | 22,96 | -0,71% | 23.871,00 |
| 14.04.2026 | 23,15 | 23,22 | 22,99 | 23,12 | 0,85% | 16.601,00 |
| 13.04.2026 | 23,08 | 23,16 | 22,85 | 22,93 | -0,46% | 38.028,00 |
| 10.04.2026 | 23,31 | 23,35 | 23,01 | 23,03 | -1,52% | 27.205,00 |
| 09.04.2026 | 23,51 | 23,52 | 23,28 | 23,39 | 0,95% | 15.039,00 |
| 08.04.2026 | 23,68 | 23,68 | 23,07 | 23,17 | -0,32% | 100.370,00 |
| 07.04.2026 | 24,17 | 24,17 | 23,18 | 23,24 | -6,06% | 87.879,00 |
| 02.04.2026 | 24,53 | 24,92 | 24,49 | 24,74 | 1,77% | 70.773,00 |
| 01.04.2026 | 24,27 | 24,41 | 24,18 | 24,31 | 0,39% | 42.061,00 |
| 31.03.2026 | 24,19 | 24,55 | 24,13 | 24,22 | 1,02% | 41.590,00 |
| 30.03.2026 | 23,50 | 24,03 | 23,50 | 23,97 | 1,10% | 23.968,00 |
| 27.03.2026 | 23,93 | 24,06 | 23,67 | 23,71 | -1,19% | 15.864,00 |
| 26.03.2026 | 23,61 | 24,08 | 23,53 | 24,00 | 1,20% | 47.807,00 |
| 25.03.2026 | 23,33 | 23,75 | 23,29 | 23,71 | 1,41% | 29.222,00 |
| 24.03.2026 | 23,06 | 23,41 | 22,98 | 23,38 | 1,54% | 18.190,00 |
| 23.03.2026 | 23,20 | 23,48 | 23,02 | 23,03 | -1,50% | 80.619,00 |
| 20.03.2026 | 23,71 | 23,83 | 23,30 | 23,38 | -1,66% | 25.619,00 |
| 19.03.2026 | 23,80 | 24,00 | 23,57 | 23,77 | 0,06% | 109.023,00 |
| 18.03.2026 | 23,77 | 23,89 | 23,32 | 23,76 | 1,04% | 41.233,00 |
| 17.03.2026 | 23,18 | 23,80 | 23,08 | 23,51 | 1,58% | 24.582,00 |
| 16.03.2026 | 23,29 | 23,40 | 23,13 | 23,15 | -0,81% | 19.247,00 |
| 13.03.2026 | 23,37 | 23,74 | 23,27 | 23,34 | 0,34% | 38.060,00 |
| 12.03.2026 | 23,54 | 23,59 | 23,16 | 23,26 | -0,98% | 37.074,00 |
| 11.03.2026 | 23,32 | 23,65 | 23,32 | 23,49 | 0,62% | 29.074,00 |
| 10.03.2026 | 22,99 | 23,41 | 22,81 | 23,34 | 1,61% | 62.085,00 |
| 09.03.2026 | 23,06 | 23,40 | 22,80 | 22,97 | 0,83% | 54.819,00 |
| 06.03.2026 | 22,99 | 23,10 | 22,69 | 22,78 | -0,28% | 38.704,00 |
| 05.03.2026 | 22,93 | 23,00 | 22,61 | 22,85 | 0,15% | 39.850,00 |
| 04.03.2026 | 22,84 | 23,01 | 22,72 | 22,81 | -0,31% | 22.535,00 |
| 03.03.2026 | 23,25 | 23,25 | 22,84 | 22,88 | -2,37% | 106.072,00 |
| 02.03.2026 | 23,19 | 23,58 | 23,12 | 23,44 | 0,62% | 65.898,00 |
| 27.02.2026 | 22,88 | 23,32 | 22,87 | 23,29 | 1,55% | 32.398,00 |
| 26.02.2026 | 22,92 | 23,03 | 22,78 | 22,94 | 0,42% | 18.748,00 |
| 25.02.2026 | 22,95 | 23,14 | 22,70 | 22,84 | -1,30% | 58.799,00 |
| 24.02.2026 | 22,94 | 23,26 | 22,91 | 23,14 | 0,89% | 31.301,00 |
| 23.02.2026 | 22,52 | 22,94 | 22,50 | 22,94 | 2,14% | 33.592,00 |
| 20.02.2026 | 22,91 | 22,91 | 22,40 | 22,46 | -1,01% | 185.433,00 |
| 19.02.2026 | 23,16 | 23,32 | 22,69 | 22,69 | -1,92% | 52.708,00 |
| 18.02.2026 | 23,21 | 23,22 | 23,05 | 23,13 | -0,24% | 26.148,00 |
| 17.02.2026 | 23,39 | 23,53 | 23,13 | 23,19 | -1,09% | 36.779,00 |
| 16.02.2026 | 23,45 | 23,50 | 23,24 | 23,44 | -0,38% | 21.388,00 |
| 13.02.2026 | 23,13 | 23,56 | 23,08 | 23,53 | 1,14% | 33.040,00 |
| 12.02.2026 | 23,38 | 23,45 | 23,11 | 23,27 | -0,75% | 37.066,00 |
| 11.02.2026 | 23,18 | 23,44 | 23,10 | 23,44 | 1,30% | 36.984,00 |
| 10.02.2026 | 22,66 | 23,14 | 22,61 | 23,14 | 2,46% | 33.234,00 |
| 09.02.2026 | 22,95 | 23,00 | 22,59 | 22,59 | -1,78% | 24.400,00 |
| 06.02.2026 | 22,51 | 23,06 | 22,40 | 23,00 | 1,05% | 64.315,00 |
| 05.02.2026 | 22,55 | 23,01 | 22,45 | 22,76 | 0,49% | 117.906,00 |
| 04.02.2026 | 21,82 | 22,65 | 21,82 | 22,65 | 2,86% | 130.654,00 |
| 03.02.2026 | 22,32 | 22,49 | 21,35 | 22,02 | -1,92% | 187.607,00 |
| 02.02.2026 | 22,29 | 22,51 | 22,19 | 22,45 | 1,86% | 52.050,00 |
| 30.01.2026 | 21,76 | 22,04 | 21,74 | 22,04 | 0,87% | 17.034,00 |
| 29.01.2026 | 21,68 | 21,89 | 21,64 | 21,85 | -0,14% | 25.232,00 |
| 28.01.2026 | 22,02 | 22,04 | 21,74 | 21,88 | -1,99% | 39.482,00 |
| 27.01.2026 | 21,82 | 22,34 | 21,60 | 22,32 | 2,74% | 143.059,00 |
| 26.01.2026 | 21,64 | 21,73 | 21,59 | 21,73 | -0,39% | 50.727,00 |
| 23.01.2026 | 21,88 | 21,93 | 21,75 | 21,81 | -2,11% | 47.242,00 |
| 22.01.2026 | 22,15 | 22,42 | 22,02 | 22,28 | 1,97% | 79.693,00 |
| 21.01.2026 | 21,80 | 21,85 | 21,68 | 21,85 | 0,14% | 40.071,00 |
| 20.01.2026 | 21,95 | 21,95 | 21,46 | 21,82 | -0,95% | 57.369,00 |
| 19.01.2026 | 22,00 | 22,14 | 21,95 | 22,03 | -0,52% | 64.123,00 |
| 16.01.2026 | 22,21 | 22,30 | 22,00 | 22,15 | 1,12% | 93.119,00 |
| 15.01.2026 | 21,99 | 22,03 | 21,80 | 21,90 | -0,23% | 50.223,00 |
| 14.01.2026 | 21,56 | 21,95 | 21,55 | 21,95 | 1,93% | 49.956,00 |
| 13.01.2026 | 21,74 | 21,74 | 21,50 | 21,54 | -1,03% | 58.472,00 |
| 12.01.2026 | 21,82 | 22,05 | 21,65 | 21,76 | 0,16% | 93.816,00 |
| 09.01.2026 | 21,77 | 21,94 | 21,73 | 21,73 | -0,62% | 72.252,00 |
| 08.01.2026 | 21,70 | 21,90 | 21,58 | 21,86 | -0,16% | 43.704,00 |
| 07.01.2026 | 21,84 | 22,07 | 21,76 | 21,90 | -0,57% | 57.151,00 |
| 06.01.2026 | 21,50 | 22,20 | 21,43 | 22,02 | 2,87% | 85.676,00 |
| 05.01.2026 | 21,55 | 21,68 | 21,35 | 21,41 | -0,23% | 68.580,00 |
| 02.01.2026 | 21,30 | 21,46 | 21,20 | 21,46 | 0,87% | 56.847,00 |
| 30.12.2025 | 21,25 | 21,30 | 21,24 | 21,27 | -0,07% | 30.041,00 |
| 29.12.2025 | 21,26 | 21,39 | 21,23 | 21,29 | -0,14% | 76.213,00 |
| 23.12.2025 | 21,47 | 21,53 | 21,30 | 21,32 | -0,75% | 65.040,00 |
| 22.12.2025 | 21,53 | 21,60 | 21,40 | 21,48 | -0,62% | 64.010,00 |
| 19.12.2025 | 21,47 | 21,64 | 21,30 | 21,61 | 0,84% | 69.522,00 |
| 18.12.2025 | 21,41 | 21,48 | 21,30 | 21,43 | -0,19% | 64.143,00 |
| 17.12.2025 | 21,79 | 21,86 | 21,39 | 21,47 | 0,33% | 64.289,00 |