22,633€
-0,32%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 22,93 | 22,93 | 22,40 | 22,61 | -0,44% | 8.109,00 |
| 19.02.2026 | 23,15 | 23,25 | 22,63 | 22,71 | -2,43% | 9.211,00 |
| 18.02.2026 | 23,11 | 23,29 | 23,09 | 23,27 | 1,06% | 5.896,00 |
| 17.02.2026 | 23,27 | 23,47 | 23,00 | 23,03 | -1,35% | 3.828,00 |
| 16.02.2026 | 23,28 | 23,36 | 23,25 | 23,34 | -0,41% | 15.330,00 |
| 13.02.2026 | 23,04 | 23,50 | 23,04 | 23,44 | 0,30% | 5.561,00 |
| 12.02.2026 | 23,25 | 23,41 | 23,11 | 23,37 | 0,19% | 8.690,00 |
| 11.02.2026 | 23,10 | 23,47 | 23,10 | 23,32 | 0,67% | 5.845,00 |
| 10.02.2026 | 22,66 | 23,17 | 22,65 | 23,17 | 1,80% | 3.523,00 |
| 09.02.2026 | 22,97 | 23,01 | 22,66 | 22,76 | -1,49% | 5.553,00 |
| 06.02.2026 | 22,50 | 23,10 | 22,43 | 23,10 | 1,54% | 13.023,00 |
| 05.02.2026 | 22,51 | 23,01 | 22,51 | 22,75 | 0,18% | 12.043,00 |
| 04.02.2026 | 21,80 | 22,80 | 21,80 | 22,71 | 4,17% | 20.622,00 |
| 03.02.2026 | 22,47 | 22,47 | 21,51 | 21,80 | -3,28% | 28.632,00 |
| 02.02.2026 | 22,09 | 22,54 | 22,09 | 22,54 | 1,24% | 9.021,00 |
| 30.01.2026 | 21,74 | 22,27 | 21,74 | 22,27 | 1,95% | 18.307,00 |
| 29.01.2026 | 21,66 | 21,86 | 21,66 | 21,84 | 0,92% | 11.409,00 |
| 28.01.2026 | 22,06 | 22,06 | 21,64 | 21,64 | -2,24% | 8.345,00 |
| 27.01.2026 | 21,75 | 22,17 | 21,65 | 22,14 | 1,75% | 10.664,00 |
| 26.01.2026 | 21,65 | 21,80 | 21,55 | 21,76 | 0,23% | 8.963,00 |
| 23.01.2026 | 22,00 | 22,00 | 21,71 | 21,71 | -2,36% | 8.175,00 |
| 22.01.2026 | 22,14 | 22,30 | 22,05 | 22,23 | 0,63% | 6.479,00 |
| 21.01.2026 | 21,75 | 22,10 | 21,69 | 22,09 | 1,19% | 29.945,00 |
| 20.01.2026 | 21,97 | 21,97 | 21,46 | 21,83 | -1,13% | 17.666,00 |
| 19.01.2026 | 22,10 | 22,10 | 21,95 | 22,08 | -0,29% | 8.511,00 |
| 16.01.2026 | 22,27 | 22,30 | 22,09 | 22,15 | -0,54% | 27.408,00 |
| 15.01.2026 | 21,99 | 22,27 | 21,83 | 22,27 | 0,98% | 9.434,00 |
| 14.01.2026 | 21,54 | 22,08 | 21,53 | 22,05 | 2,15% | 11.111,00 |
| 13.01.2026 | 21,70 | 21,74 | 21,50 | 21,59 | -0,18% | 13.624,00 |
| 12.01.2026 | 21,86 | 22,01 | 21,60 | 21,63 | -1,10% | 10.620,00 |
| 09.01.2026 | 21,80 | 21,91 | 21,78 | 21,87 | 0,83% | 3.756,00 |
| 08.01.2026 | 21,65 | 21,87 | 21,62 | 21,69 | 0,51% | 31.317,00 |
| 07.01.2026 | 21,80 | 22,03 | 21,55 | 21,58 | -1,17% | 9.897,00 |
| 06.01.2026 | 21,49 | 22,15 | 21,44 | 21,83 | 1,58% | 5.080,00 |
| 05.01.2026 | 21,62 | 21,70 | 21,39 | 21,49 | 0,00% | 12.675,00 |
| 02.01.2026 | 21,31 | 21,53 | 21,19 | 21,49 | 1,06% | 22.173,00 |
| 30.12.2025 | 21,31 | 21,31 | 21,25 | 21,27 | -0,23% | 4.915,00 |
| 29.12.2025 | 21,20 | 21,33 | 21,20 | 21,32 | 0,97% | 7.406,00 |
| 23.12.2025 | 21,39 | 21,46 | 21,11 | 21,11 | -1,72% | 12.999,00 |
| 22.12.2025 | 21,68 | 21,68 | 21,45 | 21,48 | -0,58% | 17.891,00 |
| 19.12.2025 | 21,47 | 21,63 | 21,32 | 21,61 | 0,98% | 8.033,00 |
| 18.12.2025 | 21,33 | 21,42 | 21,32 | 21,40 | -0,33% | 11.085,00 |
| 17.12.2025 | 21,77 | 21,86 | 21,35 | 21,47 | -0,95% | 6.169,00 |
| 16.12.2025 | 22,46 | 22,56 | 21,18 | 21,67 | -4,16% | 36.144,00 |
| 15.12.2025 | 22,06 | 22,61 | 21,98 | 22,61 | 2,77% | 21.821,00 |
| 12.12.2025 | 22,01 | 22,14 | 22,00 | 22,00 | 0,64% | 4.847,00 |
| 11.12.2025 | 22,11 | 22,11 | 21,86 | 21,86 | -0,21% | 3.951,00 |
| 10.12.2025 | 21,83 | 21,98 | 21,77 | 21,91 | 0,25% | 5.427,00 |
| 09.12.2025 | 22,12 | 22,35 | 21,85 | 21,85 | -1,73% | 23.523,00 |
| 08.12.2025 | 22,34 | 22,42 | 22,20 | 22,24 | -0,71% | 20.862,00 |
| 05.12.2025 | 21,98 | 22,40 | 21,97 | 22,40 | 1,61% | 5.826,00 |
| 04.12.2025 | 21,92 | 22,04 | 21,84 | 22,04 | 0,00% | 9.722,00 |
| 03.12.2025 | 21,64 | 22,13 | 21,63 | 22,04 | 1,64% | 33.031,00 |
| 02.12.2025 | 21,79 | 21,88 | 21,60 | 21,69 | -0,53% | 11.095,00 |
| 01.12.2025 | 22,11 | 22,24 | 21,79 | 21,80 | -1,74% | 32.848,00 |
| 28.11.2025 | 22,28 | 22,28 | 22,19 | 22,19 | -0,67% | 5.688,00 |
| 27.11.2025 | 22,16 | 22,34 | 22,16 | 22,34 | 0,59% | 3.124,00 |
| 26.11.2025 | 22,16 | 22,28 | 22,15 | 22,21 | 0,29% | 4.112,00 |
| 25.11.2025 | 21,90 | 22,26 | 21,90 | 22,14 | 0,29% | 1.966,00 |
| 24.11.2025 | 21,78 | 22,08 | 21,72 | 22,08 | 0,34% | 45.812,00 |
| 21.11.2025 | 21,14 | 22,13 | 21,14 | 22,00 | 3,80% | 6.345,00 |
| 20.11.2025 | 21,73 | 21,73 | 21,10 | 21,20 | -1,76% | 8.553,00 |
| 19.11.2025 | 21,93 | 22,00 | 21,47 | 21,58 | -1,80% | 31.242,00 |
| 18.11.2025 | 21,50 | 22,00 | 21,50 | 21,97 | 0,43% | 27.450,00 |
| 17.11.2025 | 21,62 | 22,00 | 21,59 | 21,88 | 0,69% | 11.438,00 |
| 14.11.2025 | 22,11 | 22,14 | 21,58 | 21,73 | -1,70% | 3.787,00 |
| 13.11.2025 | 22,23 | 22,70 | 22,10 | 22,10 | -0,67% | 22.566,00 |
| 12.11.2025 | 22,03 | 22,35 | 21,88 | 22,25 | 1,48% | 14.684,00 |
| 11.11.2025 | 21,14 | 21,93 | 21,06 | 21,93 | 3,96% | 15.655,00 |
| 10.11.2025 | 21,24 | 21,50 | 20,79 | 21,09 | 1,03% | 23.180,00 |
| 07.11.2025 | 21,20 | 21,30 | 20,88 | 20,88 | -3,06% | 5.711,00 |
| 06.11.2025 | 21,49 | 21,56 | 21,40 | 21,54 | 0,40% | 4.623,00 |
| 05.11.2025 | 21,22 | 21,45 | 21,12 | 21,45 | 1,66% | 5.784,00 |
| 04.11.2025 | 21,46 | 21,82 | 21,10 | 21,10 | -1,47% | 13.699,00 |
| 03.11.2025 | 21,47 | 21,47 | 21,20 | 21,42 | 0,14% | 11.870,00 |
| 31.10.2025 | 21,11 | 21,39 | 20,96 | 21,39 | 1,18% | 12.461,00 |
| 30.10.2025 | 20,94 | 21,17 | 20,88 | 21,14 | 0,67% | 12.261,00 |
| 29.10.2025 | 21,13 | 21,14 | 20,92 | 21,00 | -0,07% | 9.905,00 |
| 28.10.2025 | 21,26 | 21,32 | 20,96 | 21,01 | -1,04% | 8.792,00 |
| 27.10.2025 | 21,44 | 21,44 | 21,21 | 21,23 | -0,26% | 14.116,00 |
| 24.10.2025 | 21,23 | 21,36 | 21,23 | 21,29 | 0,09% | 8.842,00 |
| 23.10.2025 | 21,31 | 21,41 | 21,18 | 21,27 | 0,16% | 4.536,00 |
| 22.10.2025 | 21,40 | 21,49 | 21,23 | 21,23 | -0,75% | 4.957,00 |
| 21.10.2025 | 21,25 | 21,43 | 21,22 | 21,39 | 0,94% | 5.939,00 |
| 20.10.2025 | 21,06 | 21,19 | 21,00 | 21,19 | 1,85% | 9.022,00 |
| 17.10.2025 | 20,60 | 20,84 | 20,58 | 20,81 | -0,02% | 8.189,00 |
| 16.10.2025 | 20,90 | 21,06 | 20,81 | 20,81 | -0,98% | 9.680,00 |
| 15.10.2025 | 21,21 | 21,21 | 20,94 | 21,02 | -0,69% | 19.217,00 |
| 14.10.2025 | 21,30 | 21,37 | 21,10 | 21,16 | -1,31% | 8.632,00 |
| 13.10.2025 | 21,53 | 21,58 | 21,34 | 21,44 | 0,87% | 7.821,00 |
| 10.10.2025 | 21,91 | 21,97 | 21,26 | 21,26 | -2,97% | 10.511,00 |
| 09.10.2025 | 22,06 | 22,26 | 21,88 | 21,91 | -0,82% | 18.939,00 |
| 08.10.2025 | 22,56 | 22,70 | 22,09 | 22,09 | -1,89% | 7.956,00 |
| 07.10.2025 | 22,60 | 22,80 | 22,36 | 22,51 | -1,53% | 11.286,00 |
| 06.10.2025 | 23,53 | 23,61 | 22,86 | 22,86 | -1,51% | 12.932,00 |
| 03.10.2025 | 23,08 | 23,51 | 23,08 | 23,21 | 0,59% | 2.750,00 |
| 02.10.2025 | 23,38 | 23,39 | 22,80 | 23,08 | -0,37% | 14.787,00 |
| 01.10.2025 | 21,63 | 23,35 | 21,53 | 23,16 | 6,85% | 41.489,00 |
| 30.09.2025 | 20,28 | 21,77 | 20,23 | 21,68 | 6,85% | 19.002,00 |
| 29.09.2025 | 20,34 | 20,35 | 20,15 | 20,29 | -0,15% | 5.328,00 |