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 |