24,565€
2,89%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 23,98 | 24,75 | 23,91 | 24,56 | 2,85% | 8.513,00 |
| 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 |
| 06.11.2024 | 26,16 | 26,49 | 25,45 | 25,59 | 0,29% | 18.877,00 |
| 05.11.2024 | 25,52 | 25,70 | 25,34 | 25,52 | -0,18% | 5.307,00 |
| 04.11.2024 | 25,99 | 25,99 | 25,50 | 25,56 | -1,54% | 4.017,00 |
| 01.11.2024 | 26,00 | 26,17 | 25,96 | 25,96 | -1,03% | 5.476,00 |
| 31.10.2024 | 26,26 | 26,30 | 26,14 | 26,23 | 0,19% | 6.247,00 |
| 30.10.2024 | 26,40 | 26,40 | 25,99 | 26,18 | -0,83% | 6.230,00 |
| 29.10.2024 | 26,77 | 27,52 | 26,00 | 26,40 | -1,05% | 15.148,00 |
| 28.10.2024 | 26,58 | 26,72 | 26,34 | 26,68 | 1,06% | 15.310,00 |
| 25.10.2024 | 26,51 | 26,56 | 26,40 | 26,40 | -0,19% | 2.926,00 |
| 24.10.2024 | 26,72 | 26,90 | 26,45 | 26,45 | -1,03% | 5.899,00 |
| 23.10.2024 | 26,66 | 26,80 | 26,63 | 26,73 | -0,07% | 3.332,00 |
| 22.10.2024 | 26,73 | 26,75 | 26,50 | 26,75 | -0,13% | 10.099,00 |
| 21.10.2024 | 26,92 | 27,00 | 26,73 | 26,78 | -0,46% | 3.315,00 |
| 18.10.2024 | 27,03 | 27,11 | 26,83 | 26,91 | -0,48% | 11.397,00 |
| 17.10.2024 | 27,46 | 27,46 | 27,01 | 27,04 | -1,24% | 2.996,00 |
| 16.10.2024 | 27,02 | 27,42 | 26,90 | 27,38 | 1,39% | 4.378,00 |
| 15.10.2024 | 26,71 | 27,16 | 26,65 | 27,00 | 1,62% | 2.788,00 |
| 14.10.2024 | 26,78 | 26,78 | 26,55 | 26,57 | -0,19% | 5.014,00 |
| 11.10.2024 | 26,86 | 26,97 | 26,49 | 26,62 | -1,26% | 8.234,00 |
| 10.10.2024 | 27,54 | 27,60 | 26,90 | 26,96 | -2,35% | 13.510,00 |
| 09.10.2024 | 26,53 | 27,72 | 26,53 | 27,61 | 3,74% | 14.539,00 |
| 08.10.2024 | 26,61 | 26,69 | 26,57 | 26,62 | -0,06% | 6.284,00 |
| 07.10.2024 | 26,71 | 27,10 | 26,60 | 26,63 | 2,50% | 13.141,00 |
| 04.10.2024 | 25,69 | 26,03 | 25,69 | 25,98 | 1,19% | 5.233,00 |
| 03.10.2024 | 25,90 | 25,92 | 25,65 | 25,68 | -0,91% | 4.992,00 |
| 02.10.2024 | 25,90 | 26,01 | 25,80 | 25,91 | 0,21% | 2.222,00 |
| 01.10.2024 | 25,94 | 26,19 | 25,86 | 25,86 | -0,08% | 3.332,00 |
| 30.09.2024 | 25,94 | 26,07 | 25,82 | 25,88 | -0,79% | 9.560,00 |
| 27.09.2024 | 25,87 | 26,16 | 25,87 | 26,08 | 1,12% | 16.324,00 |
| 26.09.2024 | 26,03 | 26,07 | 25,46 | 25,79 | -0,96% | 6.315,00 |
| 25.09.2024 | 26,37 | 26,37 | 26,04 | 26,04 | -0,99% | 3.947,00 |
| 24.09.2024 | 26,48 | 26,48 | 26,17 | 26,30 | -0,09% | 6.165,00 |
| 23.09.2024 | 26,46 | 26,53 | 26,26 | 26,33 | 0,44% | 5.104,00 |
| 20.09.2024 | 26,63 | 26,67 | 26,20 | 26,21 | -1,61% | 7.113,00 |
| 19.09.2024 | 26,89 | 26,96 | 26,63 | 26,64 | -0,67% | 4.670,00 |
| 18.09.2024 | 26,76 | 26,92 | 26,74 | 26,82 | 0,04% | 7.988,00 |
| 17.09.2024 | 27,01 | 27,12 | 26,71 | 26,81 | -1,00% | 3.236,00 |
| 16.09.2024 | 26,85 | 27,08 | 26,44 | 27,08 | 2,79% | 3.978,00 |
| 13.09.2024 | 26,37 | 26,43 | 26,33 | 26,35 | -0,27% | 1.585,00 |
| 12.09.2024 | 26,91 | 26,98 | 26,37 | 26,42 | -1,27% | 4.946,00 |
| 11.09.2024 | 26,82 | 26,96 | 26,55 | 26,76 | -0,65% | 6.678,00 |
| 10.09.2024 | 26,59 | 26,93 | 26,55 | 26,93 | 0,69% | 10.853,00 |
| 09.09.2024 | 25,82 | 26,75 | 25,82 | 26,75 | 4,37% | 16.266,00 |
| 06.09.2024 | 25,72 | 25,93 | 25,57 | 25,63 | 0,18% | 2.165,00 |
| 05.09.2024 | 25,58 | 25,74 | 25,58 | 25,58 | -0,27% | 5.817,00 |
| 04.09.2024 | 25,58 | 25,70 | 25,51 | 25,65 | 0,59% | 2.515,00 |
| 03.09.2024 | 26,22 | 26,30 | 25,50 | 25,50 | -3,00% | 4.224,00 |
| 02.09.2024 | 26,17 | 26,47 | 26,12 | 26,29 | 0,82% | 5.074,00 |
| 30.08.2024 | 25,91 | 26,08 | 25,91 | 26,08 | 0,38% | 2.672,00 |
| 29.08.2024 | 25,81 | 26,05 | 25,81 | 25,98 | 0,48% | 4.549,00 |
| 28.08.2024 | 25,77 | 26,09 | 25,77 | 25,85 | 0,92% | 3.056,00 |
| 27.08.2024 | 25,96 | 25,99 | 25,60 | 25,62 | -1,20% | 3.627,00 |
| 26.08.2024 | 25,86 | 25,97 | 25,82 | 25,93 | 0,62% | 8.622,00 |
| 23.08.2024 | 25,85 | 26,00 | 25,77 | 25,77 | 0,00% | 3.025,00 |
| 22.08.2024 | 25,96 | 26,11 | 25,76 | 25,77 | -0,96% | 10.107,00 |
| 21.08.2024 | 26,06 | 26,17 | 26,00 | 26,02 | -0,31% | 1.843,00 |
| 20.08.2024 | 26,07 | 26,18 | 26,02 | 26,10 | 0,40% | 5.254,00 |
| 19.08.2024 | 25,80 | 26,04 | 25,69 | 25,99 | 1,52% | 8.738,00 |
| 16.08.2024 | 26,09 | 26,30 | 25,36 | 25,60 | -2,08% | 6.162,00 |
| 15.08.2024 | 26,23 | 26,44 | 25,99 | 26,15 | -0,34% | 7.476,00 |
| 14.08.2024 | 26,31 | 26,37 | 25,99 | 26,24 | -0,15% | 9.358,00 |
| 13.08.2024 | 26,06 | 26,32 | 26,00 | 26,28 | 1,14% | 9.190,00 |
| 12.08.2024 | 26,39 | 26,39 | 25,98 | 25,98 | -0,61% | 3.092,00 |
| 09.08.2024 | 26,41 | 26,48 | 26,11 | 26,14 | -0,48% | 38.798,00 |
| 08.08.2024 | 26,23 | 26,64 | 26,22 | 26,27 | -0,64% | 11.719,00 |
| 07.08.2024 | 27,03 | 27,27 | 26,37 | 26,44 | -2,62% | 9.662,00 |
| 06.08.2024 | 27,37 | 27,48 | 27,04 | 27,15 | -0,28% | 7.223,00 |
| 05.08.2024 | 26,01 | 27,22 | 25,90 | 27,22 | -1,93% | 22.130,00 |
| 02.08.2024 | 28,30 | 28,37 | 27,64 | 27,76 | -2,56% | 5.214,00 |
| 01.08.2024 | 28,50 | 28,50 | 27,97 | 28,49 | 0,64% | 8.065,00 |
| 31.07.2024 | 28,96 | 28,99 | 28,29 | 28,31 | -2,36% | 9.953,00 |
| 30.07.2024 | 28,28 | 29,34 | 27,71 | 28,99 | 2,47% | 24.440,00 |
| 29.07.2024 | 28,37 | 28,50 | 28,20 | 28,29 | 0,18% | 13.703,00 |
| 26.07.2024 | 27,80 | 28,33 | 27,54 | 28,24 | 1,02% | 23.099,00 |
| 25.07.2024 | 27,64 | 28,20 | 27,36 | 27,96 | 1,32% | 12.315,00 |
| 24.07.2024 | 27,11 | 27,59 | 27,00 | 27,59 | 1,58% | 10.371,00 |
| 23.07.2024 | 27,20 | 27,38 | 27,06 | 27,16 | -0,15% | 6.866,00 |
| 22.07.2024 | 27,61 | 27,73 | 27,05 | 27,20 | -1,16% | 5.430,00 |
| 19.07.2024 | 27,40 | 27,52 | 27,18 | 27,52 | 0,58% | 5.297,00 |
| 18.07.2024 | 27,57 | 28,09 | 27,36 | 27,36 | -0,16% | 17.940,00 |
| 17.07.2024 | 27,01 | 27,66 | 26,83 | 27,41 | 1,52% | 11.931,00 |
| 16.07.2024 | 26,81 | 27,08 | 26,73 | 27,00 | 1,20% | 3.410,00 |
| 15.07.2024 | 26,69 | 26,80 | 26,45 | 26,68 | 0,23% | 4.049,00 |
| 12.07.2024 | 26,46 | 26,68 | 26,46 | 26,62 | 0,72% | 4.792,00 |
| 11.07.2024 | 26,14 | 27,51 | 26,14 | 26,43 | 1,91% | 12.621,00 |
| 10.07.2024 | 25,68 | 26,00 | 25,61 | 25,93 | 1,49% | 3.545,00 |
| 09.07.2024 | 25,81 | 25,87 | 25,25 | 25,55 | -0,74% | 2.166,00 |
| 08.07.2024 | 25,89 | 26,04 | 25,71 | 25,74 | -0,29% | 9.716,00 |