20,440€
1,64%
Echtzeit-Aktienkurs Pfizer
Bid:
Ask:
Aktienkurse zur Pfizer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |