21,130€
-1,72%
Echtzeit-Aktienkurs Pfizer
Bid:
Ask:
Aktienkurse zur Pfizer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 21,27 | 21,32 | 21,08 | 21,19 | -1,30% | 6.410,00 |
| 24.07.2025 | 21,59 | 21,73 | 21,47 | 21,47 | -0,14% | 6.745,00 |
| 23.07.2025 | 21,46 | 21,67 | 21,41 | 21,50 | 0,84% | 10.118,00 |
| 22.07.2025 | 20,82 | 21,32 | 20,80 | 21,32 | 2,33% | 4.959,00 |
| 21.07.2025 | 21,10 | 21,12 | 20,82 | 20,83 | -1,12% | 10.475,00 |
| 18.07.2025 | 21,18 | 21,21 | 21,00 | 21,07 | -0,68% | 4.429,00 |
| 17.07.2025 | 21,24 | 21,32 | 21,12 | 21,21 | 0,09% | 5.641,00 |
| 16.07.2025 | 21,17 | 21,52 | 21,17 | 21,19 | -0,14% | 5.794,00 |
| 15.07.2025 | 21,80 | 21,80 | 21,22 | 21,22 | -2,93% | 7.465,00 |
| 14.07.2025 | 21,93 | 21,95 | 21,74 | 21,86 | -0,32% | 10.470,00 |
| 11.07.2025 | 22,04 | 22,07 | 21,81 | 21,93 | -0,95% | 3.801,00 |
| 10.07.2025 | 21,72 | 22,24 | 21,71 | 22,14 | 2,22% | 3.957,00 |
| 09.07.2025 | 21,80 | 22,00 | 21,66 | 21,66 | -0,73% | 11.997,00 |
| 08.07.2025 | 21,48 | 22,12 | 21,48 | 21,82 | 1,16% | 9.637,00 |
| 07.07.2025 | 21,61 | 21,67 | 21,53 | 21,57 | 0,05% | 2.645,00 |
| 04.07.2025 | 21,52 | 21,57 | 21,49 | 21,56 | -0,53% | 8.520,00 |
| 03.07.2025 | 21,36 | 21,73 | 21,36 | 21,68 | 1,17% | 14.697,00 |
| 02.07.2025 | 21,25 | 21,51 | 21,25 | 21,43 | 0,63% | 5.997,00 |
| 01.07.2025 | 20,53 | 21,50 | 20,49 | 21,29 | 3,42% | 22.125,00 |
| 30.06.2025 | 20,72 | 20,74 | 20,59 | 20,59 | -0,07% | 8.234,00 |
| 27.06.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -0,29% | 3.863,00 |
| 26.06.2025 | 20,82 | 20,86 | 20,66 | 20,66 | -0,89% | 5.749,00 |
| 25.06.2025 | 20,88 | 21,00 | 20,82 | 20,85 | -0,33% | 3.990,00 |
| 24.06.2025 | 20,73 | 20,94 | 20,73 | 20,92 | 1,11% | 3.591,00 |
| 23.06.2025 | 20,83 | 20,99 | 20,62 | 20,69 | -0,12% | 3.603,00 |
| 20.06.2025 | 20,79 | 20,84 | 20,68 | 20,71 | -0,60% | 5.289,00 |
| 19.06.2025 | 20,73 | 20,84 | 20,70 | 20,84 | 0,10% | 1.593,00 |
| 18.06.2025 | 20,81 | 20,94 | 20,70 | 20,82 | -0,64% | 4.110,00 |
| 17.06.2025 | 21,05 | 21,09 | 20,80 | 20,95 | -0,52% | 7.128,00 |
| 16.06.2025 | 21,20 | 21,31 | 20,97 | 21,06 | -1,57% | 16.470,00 |
| 13.06.2025 | 21,44 | 21,59 | 21,37 | 21,40 | -0,02% | 7.558,00 |
| 12.06.2025 | 21,17 | 21,46 | 21,00 | 21,40 | 0,68% | 18.150,00 |
| 11.06.2025 | 21,27 | 21,50 | 21,26 | 21,26 | -0,09% | 8.440,00 |
| 10.06.2025 | 20,98 | 21,35 | 20,97 | 21,28 | 1,31% | 8.700,00 |
| 09.06.2025 | 20,56 | 21,00 | 20,51 | 21,00 | 1,99% | 2.738,00 |
| 06.06.2025 | 20,27 | 20,66 | 20,23 | 20,59 | 1,58% | 11.812,00 |
| 05.06.2025 | 20,55 | 20,55 | 20,26 | 20,27 | -1,24% | 3.835,00 |
| 04.06.2025 | 20,56 | 20,62 | 20,49 | 20,53 | -0,29% | 7.333,00 |
| 03.06.2025 | 20,46 | 20,62 | 20,30 | 20,59 | 0,54% | 25.433,00 |
| 02.06.2025 | 20,70 | 20,70 | 20,44 | 20,48 | -0,90% | 6.350,00 |
| 30.05.2025 | 20,69 | 20,76 | 20,65 | 20,66 | 0,71% | 1.247,00 |
| 29.05.2025 | 20,83 | 20,83 | 20,49 | 20,52 | -0,12% | 2.299,00 |
| 28.05.2025 | 20,83 | 20,87 | 20,54 | 20,54 | -1,46% | 6.494,00 |
| 27.05.2025 | 20,62 | 20,85 | 20,61 | 20,85 | 0,17% | 11.923,00 |
| 26.05.2025 | 20,64 | 20,87 | 20,64 | 20,81 | 2,03% | 8.876,00 |
| 23.05.2025 | 20,31 | 20,52 | 20,18 | 20,40 | -0,61% | 2.109,00 |
| 22.05.2025 | 20,41 | 20,55 | 20,28 | 20,52 | 0,29% | 16.014,00 |
| 21.05.2025 | 20,85 | 20,86 | 20,43 | 20,46 | -1,66% | 32.033,00 |
| 20.05.2025 | 20,54 | 21,00 | 20,44 | 20,81 | 1,89% | 25.688,00 |
| 19.05.2025 | 20,31 | 20,42 | 20,16 | 20,42 | 0,00% | 6.050,00 |
| 16.05.2025 | 20,07 | 20,42 | 20,07 | 20,42 | 1,54% | 6.111,00 |
| 15.05.2025 | 19,60 | 20,13 | 19,60 | 20,11 | 2,08% | 20.015,00 |
| 14.05.2025 | 20,40 | 20,52 | 19,70 | 19,70 | -3,88% | 10.796,00 |
| 13.05.2025 | 20,65 | 20,80 | 20,38 | 20,50 | -1,28% | 12.678,00 |
| 12.05.2025 | 19,55 | 20,86 | 19,32 | 20,76 | 4,62% | 22.522,00 |
| 09.05.2025 | 20,17 | 20,27 | 19,84 | 19,84 | -3,60% | 8.431,00 |
| 08.05.2025 | 20,23 | 20,59 | 19,95 | 20,59 | 2,16% | 9.905,00 |
| 07.05.2025 | 20,31 | 20,38 | 20,00 | 20,15 | -0,22% | 10.049,00 |
| 06.05.2025 | 21,10 | 21,12 | 20,20 | 20,20 | -4,54% | 15.441,00 |
| 05.05.2025 | 21,32 | 21,35 | 21,15 | 21,16 | -1,28% | 9.592,00 |
| 02.05.2025 | 21,40 | 21,43 | 21,19 | 21,43 | 0,59% | 9.593,00 |
| 30.04.2025 | 20,92 | 21,42 | 20,91 | 21,31 | 1,45% | 14.390,00 |
| 29.04.2025 | 20,27 | 21,11 | 19,98 | 21,00 | 4,14% | 12.869,00 |
| 28.04.2025 | 20,27 | 20,49 | 20,13 | 20,17 | -0,22% | 7.441,00 |
| 25.04.2025 | 20,11 | 20,21 | 19,97 | 20,21 | 1,21% | 7.988,00 |
| 24.04.2025 | 19,76 | 20,07 | 19,66 | 19,97 | 1,16% | 11.560,00 |
| 23.04.2025 | 19,84 | 20,21 | 19,62 | 19,74 | 0,18% | 13.897,00 |
| 22.04.2025 | 19,35 | 19,70 | 19,19 | 19,70 | -0,33% | 13.612,00 |
| 17.04.2025 | 19,45 | 19,77 | 19,40 | 19,77 | 2,59% | 8.457,00 |
| 16.04.2025 | 19,69 | 19,90 | 19,27 | 19,27 | -3,46% | 16.580,00 |
| 15.04.2025 | 19,53 | 20,15 | 19,42 | 19,96 | 2,47% | 10.148,00 |
| 14.04.2025 | 19,51 | 19,57 | 19,00 | 19,48 | 0,79% | 19.976,00 |
| 11.04.2025 | 19,34 | 19,47 | 18,80 | 19,33 | -0,69% | 19.750,00 |
| 10.04.2025 | 20,57 | 20,57 | 18,95 | 19,46 | -4,00% | 14.982,00 |
| 09.04.2025 | 19,40 | 20,27 | 18,77 | 20,27 | 3,17% | 19.511,00 |
| 08.04.2025 | 20,94 | 20,97 | 19,62 | 19,65 | -5,15% | 21.514,00 |
| 07.04.2025 | 20,22 | 21,12 | 19,95 | 20,72 | -2,10% | 16.654,00 |
| 04.04.2025 | 21,90 | 22,10 | 21,00 | 21,16 | -4,40% | 21.022,00 |
| 03.04.2025 | 22,36 | 22,50 | 22,00 | 22,14 | -2,42% | 10.975,00 |
| 02.04.2025 | 22,74 | 22,95 | 22,60 | 22,69 | -0,48% | 7.539,00 |
| 01.04.2025 | 23,39 | 23,50 | 22,80 | 22,80 | -3,00% | 6.772,00 |
| 31.03.2025 | 23,27 | 23,50 | 22,78 | 23,50 | 1,45% | 11.680,00 |
| 28.03.2025 | 23,18 | 23,26 | 23,01 | 23,17 | 0,76% | 3.839,00 |
| 27.03.2025 | 23,42 | 23,47 | 22,99 | 22,99 | -1,79% | 10.556,00 |
| 26.03.2025 | 23,72 | 23,80 | 23,40 | 23,41 | -1,35% | 6.026,00 |
| 25.03.2025 | 24,15 | 24,19 | 23,66 | 23,73 | -1,13% | 8.591,00 |
| 24.03.2025 | 24,29 | 24,29 | 24,00 | 24,00 | -0,21% | 10.109,00 |
| 21.03.2025 | 24,13 | 24,26 | 24,05 | 24,05 | -0,21% | 5.922,00 |
| 20.03.2025 | 24,11 | 24,24 | 24,07 | 24,10 | 0,12% | 3.961,00 |
| 19.03.2025 | 24,16 | 24,33 | 23,96 | 24,07 | 0,06% | 21.625,00 |
| 18.03.2025 | 23,81 | 24,06 | 23,81 | 24,06 | 0,80% | 20.659,00 |
| 17.03.2025 | 23,80 | 23,90 | 23,50 | 23,87 | 1,12% | 13.899,00 |
| 14.03.2025 | 23,75 | 23,79 | 23,53 | 23,60 | 0,04% | 8.216,00 |
| 13.03.2025 | 23,70 | 23,86 | 23,58 | 23,59 | -0,15% | 9.588,00 |
| 12.03.2025 | 23,86 | 24,01 | 23,38 | 23,63 | -0,74% | 13.484,00 |
| 11.03.2025 | 24,49 | 24,49 | 23,70 | 23,80 | -3,25% | 9.415,00 |
| 10.03.2025 | 24,71 | 25,03 | 24,48 | 24,60 | -0,12% | 9.196,00 |
| 07.03.2025 | 24,32 | 24,63 | 24,17 | 24,63 | 0,88% | 4.303,00 |
| 06.03.2025 | 23,96 | 24,42 | 23,89 | 24,42 | 1,50% | 15.971,00 |
| 05.03.2025 | 24,41 | 24,41 | 23,91 | 24,06 | -1,21% | 9.308,00 |