Pfizer Inc.
[WKN: 852009 | ISIN: US7170811035]
Aktienkurse
22,835€ 0,18%
Echtzeit-Aktienkurs Pfizer Inc.
Bid: Ask:

Aktienkurse zur Pfizer Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.04.2025 22,78 22,83 22,74 22,82 0,11% 350,00
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
04.03.2025 24,94 24,98 24,35 24,35 -2,46% 11.549,00
03.03.2025 25,46 25,54 24,80 24,97 -0,16% 8.131,00
28.02.2025 25,08 25,12 24,94 25,01 -0,69% 9.193,00
27.02.2025 25,06 25,26 25,00 25,18 -0,04% 4.593,00
26.02.2025 25,45 25,50 25,14 25,19 -0,83% 9.168,00
25.02.2025 25,40 25,71 25,32 25,40 -0,39% 11.804,00
24.02.2025 24,97 25,50 24,90 25,50 1,57% 20.146,00
21.02.2025 24,64 25,11 24,64 25,11 2,05% 9.124,00
20.02.2025 24,86 24,92 24,60 24,60 -0,89% 8.110,00
19.02.2025 24,40 24,86 24,40 24,82 1,47% 4.574,00
18.02.2025 24,52 24,62 24,38 24,46 -0,91% 22.903,00
17.02.2025 24,44 24,80 24,37 24,69 1,38% 9.628,00
14.02.2025 24,51 24,57 24,29 24,35 -1,08% 12.080,00
13.02.2025 24,53 24,63 24,45 24,62 0,26% 12.137,00
12.02.2025 24,69 24,69 24,42 24,55 -0,32% 8.770,00
11.02.2025 25,05 25,14 24,63 24,63 -2,07% 6.454,00
10.02.2025 25,01 25,32 24,81 25,15 1,17% 6.122,00
07.02.2025 24,89 24,99 24,80 24,86 -0,08% 5.880,00
06.02.2025 25,51 25,63 24,88 24,88 -2,43% 4.722,00
05.02.2025 24,92 25,59 24,72 25,50 2,00% 8.214,00
04.02.2025 25,51 25,92 24,69 25,00 -2,10% 6.788,00
03.02.2025 25,71 25,75 25,54 25,54 -1,50% 4.056,00
31.01.2025 25,86 25,95 25,81 25,93 0,76% 2.343,00
30.01.2025 25,64 25,88 25,52 25,73 0,51% 4.987,00
29.01.2025 25,68 25,82 25,60 25,60 -0,29% 8.615,00
28.01.2025 25,68 25,71 25,38 25,68 0,20% 17.669,00
27.01.2025 24,64 25,63 24,64 25,63 3,64% 6.491,00
24.01.2025 24,81 25,00 24,73 24,73 -2,00% 13.362,00
23.01.2025 25,09 25,23 24,94 25,23 0,92% 5.765,00
22.01.2025 25,65 25,66 25,00 25,00 -1,81% 5.645,00
21.01.2025 25,47 25,52 25,41 25,46 -0,45% 7.905,00
20.01.2025 25,64 25,76 25,58 25,58 -0,02% 8.170,00
17.01.2025 25,73 25,82 25,55 25,58 -0,43% 5.120,00
16.01.2025 25,54 25,72 25,31 25,69 0,35% 4.974,00
15.01.2025 25,62 25,73 25,45 25,60 -1,04% 3.092,00
14.01.2025 26,11 26,24 25,87 25,87 -1,20% 2.212,00
13.01.2025 26,19 26,19 25,97 26,19 -0,61% 8.023,00
10.01.2025 26,06 26,40 26,03 26,35 1,19% 4.582,00
09.01.2025 25,97 26,18 25,97 26,04 0,35% 5.195,00
08.01.2025 26,20 26,42 25,62 25,95 -1,33% 6.601,00
07.01.2025 25,90 26,50 25,80 26,30 1,49% 17.518,00
06.01.2025 25,82 26,22 25,59 25,91 0,04% 6.048,00
03.01.2025 26,02 26,05 25,80 25,90 -0,19% 8.175,00
02.01.2025 25,55 26,10 25,52 25,95 1,90% 9.712,00
30.12.2024 25,47 25,58 25,47 25,47 -0,14% 4.191,00
27.12.2024 25,55 25,60 25,29 25,50 0,00% 4.139,00
23.12.2024 25,30 25,53 25,23 25,50 1,15% 7.252,00
20.12.2024 24,85 25,30 24,55 25,21 1,78% 9.727,00
19.12.2024 24,81 24,90 24,75 24,77 -0,92% 4.731,00
18.12.2024 25,19 25,33 24,99 25,00 -0,48% 34.291,00
17.12.2024 24,04 25,14 24,04 25,12 4,41% 21.794,00
16.12.2024 24,36 24,47 24,06 24,06 -1,21% 8.983,00
13.12.2024 24,25 24,38 24,06 24,36 0,97% 19.464,00
12.12.2024 24,00 24,31 24,00 24,12 0,00% 22.456,00
11.12.2024 24,27 24,37 24,02 24,12 -1,13% 24.817,00
10.12.2024 24,75 24,90 24,31 24,40 -1,53% 30.401,00
09.12.2024 24,40 24,90 24,29 24,78 1,66% 17.425,00
06.12.2024 24,28 24,57 24,28 24,37 0,85% 13.672,00
05.12.2024 24,00 24,19 23,82 24,17 0,65% 17.297,00
04.12.2024 24,29 24,46 23,95 24,01 -1,42% 11.027,00
03.12.2024 24,60 24,67 24,30 24,36 -1,02% 8.986,00
02.12.2024 24,88 25,02 24,59 24,61 -0,85% 7.125,00
29.11.2024 24,51 24,85 24,45 24,82 1,02% 4.760,00
28.11.2024 24,45 24,75 24,45 24,57 0,53% 15.302,00
27.11.2024 24,61 24,61 24,40 24,44 -0,63% 4.008,00
26.11.2024 25,01 25,01 24,51 24,59 -0,51% 6.493,00
25.11.2024 24,57 25,00 24,46 24,72 0,71% 19.182,00
22.11.2024 24,00 24,73 23,96 24,54 2,79% 8.763,00
21.11.2024 23,62 24,05 23,53 23,88 1,23% 9.579,00
20.11.2024 23,80 23,89 23,55 23,59 0,36% 4.577,00
19.11.2024 23,54 23,72 23,31 23,50 -0,32% 10.008,00
18.11.2024 23,71 23,81 23,35 23,58 -0,08% 16.249,00
15.11.2024 24,52 24,65 23,33 23,60 -5,73% 88.917,00
14.11.2024 25,40 25,50 25,02 25,03 -1,16% 8.451,00
13.11.2024 24,70 25,33 24,59 25,33 2,59% 7.502,00
12.11.2024 24,65 24,84 24,50 24,69 0,12% 16.185,00
11.11.2024 25,09 25,22 24,66 24,66 -1,38% 21.313,00
08.11.2024 25,48 25,48 24,99 25,00 -1,50% 12.829,00
07.11.2024 25,57 25,63 25,33 25,38 -0,82% 8.367,00