21,360€
-2,49%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 20,31 | 20,42 | 20,21 | 20,32 | 0,02% | 11.417,00 |
| 25.09.2025 | 20,52 | 20,57 | 20,29 | 20,31 | -0,85% | 7.980,00 |
| 24.09.2025 | 20,50 | 20,64 | 20,49 | 20,49 | 0,54% | 11.461,00 |
| 23.09.2025 | 20,46 | 20,62 | 20,38 | 20,38 | -0,44% | 21.917,00 |
| 22.09.2025 | 20,51 | 21,05 | 20,47 | 20,47 | 0,42% | 18.268,00 |
| 19.09.2025 | 20,51 | 20,60 | 20,38 | 20,38 | -0,49% | 9.712,00 |
| 18.09.2025 | 20,37 | 20,53 | 20,37 | 20,48 | 0,81% | 6.051,00 |
| 17.09.2025 | 20,17 | 20,52 | 20,17 | 20,32 | 0,94% | 19.582,00 |
| 16.09.2025 | 20,40 | 20,40 | 20,13 | 20,13 | -1,01% | 11.719,00 |
| 15.09.2025 | 20,48 | 20,49 | 20,19 | 20,33 | -0,42% | 7.749,00 |
| 12.09.2025 | 21,18 | 21,24 | 20,42 | 20,42 | -3,37% | 39.793,00 |
| 11.09.2025 | 21,04 | 21,18 | 20,96 | 21,13 | 0,46% | 22.350,00 |
| 10.09.2025 | 21,14 | 21,16 | 20,90 | 21,03 | -0,23% | 3.598,00 |
| 09.09.2025 | 20,85 | 21,12 | 20,85 | 21,08 | 0,73% | 5.402,00 |
| 08.09.2025 | 21,25 | 21,26 | 20,79 | 20,93 | -0,97% | 3.004,00 |
| 05.09.2025 | 21,00 | 21,13 | 20,95 | 21,13 | 0,19% | 8.157,00 |
| 04.09.2025 | 21,25 | 21,37 | 21,01 | 21,09 | -0,78% | 6.624,00 |
| 03.09.2025 | 21,42 | 21,44 | 21,23 | 21,26 | -0,05% | 2.517,00 |
| 02.09.2025 | 21,13 | 21,31 | 21,13 | 21,27 | 0,21% | 12.282,00 |
| 01.09.2025 | 21,15 | 21,25 | 21,10 | 21,22 | 0,52% | 4.272,00 |
| 29.08.2025 | 21,09 | 21,18 | 21,09 | 21,11 | 0,40% | 9.198,00 |
| 28.08.2025 | 21,51 | 21,59 | 21,00 | 21,03 | -1,96% | 13.262,00 |
| 27.08.2025 | 21,45 | 21,58 | 21,45 | 21,45 | 0,21% | 6.812,00 |
| 26.08.2025 | 21,61 | 21,69 | 21,40 | 21,40 | -1,52% | 4.961,00 |
| 25.08.2025 | 22,07 | 22,13 | 21,65 | 21,73 | -1,09% | 4.497,00 |
| 22.08.2025 | 22,19 | 22,46 | 21,97 | 21,97 | -1,04% | 2.990,00 |
| 21.08.2025 | 21,73 | 22,20 | 21,73 | 22,20 | 1,81% | 9.921,00 |
| 20.08.2025 | 21,73 | 22,02 | 21,70 | 21,81 | 0,32% | 8.575,00 |
| 19.08.2025 | 21,46 | 21,74 | 21,44 | 21,74 | 0,84% | 9.100,00 |
| 18.08.2025 | 21,56 | 21,57 | 21,43 | 21,56 | 0,79% | 2.574,00 |
| 15.08.2025 | 21,53 | 21,62 | 21,39 | 21,39 | -0,02% | 1.236,00 |
| 14.08.2025 | 21,54 | 21,56 | 21,39 | 21,39 | -0,51% | 6.883,00 |
| 13.08.2025 | 21,03 | 21,50 | 21,03 | 21,50 | 2,48% | 5.736,00 |
| 12.08.2025 | 21,16 | 21,22 | 20,98 | 20,98 | -0,99% | 8.268,00 |
| 11.08.2025 | 21,12 | 21,28 | 21,11 | 21,19 | 0,74% | 18.507,00 |
| 08.08.2025 | 20,92 | 21,06 | 20,85 | 21,04 | 0,84% | 4.602,00 |
| 07.08.2025 | 20,55 | 20,97 | 20,55 | 20,86 | 1,36% | 9.684,00 |
| 06.08.2025 | 21,30 | 21,38 | 20,55 | 20,58 | -4,06% | 14.754,00 |
| 05.08.2025 | 20,45 | 21,45 | 20,44 | 21,45 | 5,12% | 8.354,00 |
| 04.08.2025 | 20,28 | 20,42 | 20,27 | 20,41 | 0,59% | 8.279,00 |
| 01.08.2025 | 20,34 | 20,38 | 20,00 | 20,29 | -0,07% | 17.888,00 |
| 31.07.2025 | 20,85 | 20,92 | 20,30 | 20,30 | -3,38% | 8.866,00 |
| 30.07.2025 | 21,03 | 21,20 | 21,00 | 21,01 | 0,17% | 8.518,00 |
| 29.07.2025 | 21,08 | 21,18 | 20,84 | 20,98 | -0,83% | 5.629,00 |
| 28.07.2025 | 21,15 | 21,36 | 21,03 | 21,15 | -0,17% | 12.645,00 |
| 25.07.2025 | 21,27 | 21,32 | 21,08 | 21,19 | -1,30% | 6.410,00 |
| 24.07.2025 | 21,59 | 21,73 | 21,47 | 21,47 | -0,14% | 6.745,00 |
| 23.07.2025 | 21,46 | 21,67 | 21,41 | 21,50 | 0,84% | 10.118,00 |
| 22.07.2025 | 20,82 | 21,32 | 20,80 | 21,32 | 2,33% | 4.959,00 |
| 21.07.2025 | 21,10 | 21,12 | 20,82 | 20,83 | -1,12% | 10.475,00 |
| 18.07.2025 | 21,18 | 21,21 | 21,00 | 21,07 | -0,68% | 4.429,00 |
| 17.07.2025 | 21,24 | 21,32 | 21,12 | 21,21 | 0,09% | 5.641,00 |
| 16.07.2025 | 21,17 | 21,52 | 21,17 | 21,19 | -0,14% | 5.794,00 |
| 15.07.2025 | 21,80 | 21,80 | 21,22 | 21,22 | -2,93% | 7.465,00 |
| 14.07.2025 | 21,93 | 21,95 | 21,74 | 21,86 | -0,32% | 10.470,00 |
| 11.07.2025 | 22,04 | 22,07 | 21,81 | 21,93 | -0,95% | 3.801,00 |
| 10.07.2025 | 21,72 | 22,24 | 21,71 | 22,14 | 2,22% | 3.957,00 |
| 09.07.2025 | 21,80 | 22,00 | 21,66 | 21,66 | -0,73% | 11.997,00 |
| 08.07.2025 | 21,48 | 22,12 | 21,48 | 21,82 | 1,16% | 9.637,00 |
| 07.07.2025 | 21,61 | 21,67 | 21,53 | 21,57 | 0,05% | 2.645,00 |
| 04.07.2025 | 21,52 | 21,57 | 21,49 | 21,56 | -0,53% | 8.520,00 |
| 03.07.2025 | 21,36 | 21,73 | 21,36 | 21,68 | 1,17% | 14.697,00 |
| 02.07.2025 | 21,25 | 21,51 | 21,25 | 21,43 | 0,63% | 5.997,00 |
| 01.07.2025 | 20,53 | 21,50 | 20,49 | 21,29 | 3,42% | 22.125,00 |
| 30.06.2025 | 20,72 | 20,74 | 20,59 | 20,59 | -0,07% | 8.234,00 |
| 27.06.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -0,29% | 3.863,00 |
| 26.06.2025 | 20,82 | 20,86 | 20,66 | 20,66 | -0,89% | 5.749,00 |
| 25.06.2025 | 20,88 | 21,00 | 20,82 | 20,85 | -0,33% | 3.990,00 |
| 24.06.2025 | 20,73 | 20,94 | 20,73 | 20,92 | 1,11% | 3.591,00 |
| 23.06.2025 | 20,83 | 20,99 | 20,62 | 20,69 | -0,12% | 3.603,00 |
| 20.06.2025 | 20,79 | 20,84 | 20,68 | 20,71 | -0,60% | 5.289,00 |
| 19.06.2025 | 20,73 | 20,84 | 20,70 | 20,84 | 0,10% | 1.593,00 |
| 18.06.2025 | 20,81 | 20,94 | 20,70 | 20,82 | -0,64% | 4.110,00 |
| 17.06.2025 | 21,05 | 21,09 | 20,80 | 20,95 | -0,52% | 7.128,00 |
| 16.06.2025 | 21,20 | 21,31 | 20,97 | 21,06 | -1,57% | 16.470,00 |
| 13.06.2025 | 21,44 | 21,59 | 21,37 | 21,40 | -0,02% | 7.558,00 |
| 12.06.2025 | 21,17 | 21,46 | 21,00 | 21,40 | 0,68% | 18.150,00 |
| 11.06.2025 | 21,27 | 21,50 | 21,26 | 21,26 | -0,09% | 8.440,00 |
| 10.06.2025 | 20,98 | 21,35 | 20,97 | 21,28 | 1,31% | 8.700,00 |
| 09.06.2025 | 20,56 | 21,00 | 20,51 | 21,00 | 1,99% | 2.738,00 |
| 06.06.2025 | 20,27 | 20,66 | 20,23 | 20,59 | 1,58% | 11.812,00 |
| 05.06.2025 | 20,55 | 20,55 | 20,26 | 20,27 | -1,24% | 3.835,00 |
| 04.06.2025 | 20,56 | 20,62 | 20,49 | 20,53 | -0,29% | 7.333,00 |
| 03.06.2025 | 20,46 | 20,62 | 20,30 | 20,59 | 0,54% | 25.433,00 |
| 02.06.2025 | 20,70 | 20,70 | 20,44 | 20,48 | -0,90% | 6.350,00 |
| 30.05.2025 | 20,69 | 20,76 | 20,65 | 20,66 | 0,71% | 1.247,00 |
| 29.05.2025 | 20,83 | 20,83 | 20,49 | 20,52 | -0,12% | 2.299,00 |
| 28.05.2025 | 20,83 | 20,87 | 20,54 | 20,54 | -1,46% | 6.494,00 |
| 27.05.2025 | 20,62 | 20,85 | 20,61 | 20,85 | 0,17% | 11.923,00 |
| 26.05.2025 | 20,64 | 20,87 | 20,64 | 20,81 | 2,03% | 8.876,00 |