Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 24,68 | 25,26 | 24,68 | 25,05 | 1,54% | 18.270,00 |
| 23.09.2026 | 24,41 | 24,67 | 24,41 | 24,67 | 1,19% | 5.639,00 |
| 22.09.2026 | 24,20 | 24,38 | 24,11 | 24,38 | 1,18% | 4.837,00 |
| 21.09.2026 | 24,11 | 24,13 | 24,02 | 24,09 | 0,40% | 4.906,00 |
| 18.09.2026 | 24,06 | 24,16 | 24,00 | 24,00 | -0,29% | 3.851,00 |
| 17.09.2026 | 24,02 | 24,08 | 23,95 | 24,07 | 0,71% | 1.801,00 |
| 16.09.2026 | 23,79 | 23,92 | 23,79 | 23,90 | 0,02% | 4.705,00 |
| 15.09.2026 | 24,04 | 24,04 | 23,64 | 23,89 | -0,50% | 3.961,00 |
| 14.09.2026 | 24,10 | 24,31 | 24,01 | 24,01 | 0,99% | 18.258,00 |
| 11.09.2026 | 23,82 | 23,97 | 23,67 | 23,78 | 0,32% | 6.277,00 |
| 10.09.2026 | 23,91 | 24,08 | 23,62 | 23,70 | -1,31% | 5.125,00 |
| 09.09.2026 | 23,85 | 24,02 | 23,75 | 24,02 | 0,06% | 5.403,00 |
| 08.09.2026 | 24,44 | 24,44 | 24,00 | 24,00 | -2,04% | 2.223,00 |
| 07.09.2026 | 24,56 | 24,56 | 24,29 | 24,50 | -0,35% | 4.113,00 |
| 04.09.2026 | 24,71 | 24,76 | 24,52 | 24,59 | -0,41% | 7.029,00 |
| 03.09.2026 | 24,95 | 25,05 | 24,56 | 24,69 | -1,46% | 1.235,00 |
| 02.09.2026 | 24,68 | 25,05 | 24,68 | 25,05 | 1,52% | 16.944,00 |
| 01.09.2026 | 24,60 | 25,00 | 24,50 | 24,68 | 0,39% | 2.458,00 |
| 31.08.2026 | 24,04 | 24,58 | 23,98 | 24,58 | 1,95% | 19.377,00 |
| 28.08.2026 | 24,13 | 24,13 | 24,06 | 24,11 | 0,71% | 3.415,00 |
| 27.08.2026 | 24,31 | 24,31 | 23,92 | 23,94 | -1,48% | 1.246,00 |
| 26.08.2026 | 24,45 | 24,47 | 24,30 | 24,30 | -0,35% | 24.173,00 |
| 25.08.2026 | 23,95 | 24,39 | 23,89 | 24,39 | 1,41% | 4.204,00 |
| 24.08.2026 | 24,08 | 24,14 | 23,92 | 24,05 | -0,23% | 1.912,00 |
| 21.08.2026 | 23,71 | 24,30 | 23,67 | 24,10 | 1,64% | 9.008,00 |
| 20.08.2026 | 24,22 | 24,22 | 23,71 | 23,71 | -2,31% | 1.776,00 |
| 19.08.2026 | 23,45 | 24,34 | 23,45 | 24,27 | 3,08% | 10.501,00 |
| 18.08.2026 | 23,17 | 23,55 | 23,17 | 23,55 | 1,25% | 1.797,00 |
| 17.08.2026 | 23,05 | 23,26 | 22,91 | 23,26 | 0,56% | 6.332,00 |
| 14.08.2026 | 23,15 | 23,20 | 22,97 | 23,13 | -0,37% | 2.068,00 |
| 13.08.2026 | 22,82 | 23,21 | 22,82 | 23,21 | 1,62% | 3.435,00 |
| 12.08.2026 | 23,02 | 23,05 | 22,71 | 22,84 | -0,95% | 6.276,00 |
| 11.08.2026 | 23,40 | 23,52 | 23,06 | 23,06 | -1,33% | 3.850,00 |
| 10.08.2026 | 23,09 | 23,48 | 22,90 | 23,37 | 1,61% | 62.597,00 |
| 07.08.2026 | 22,62 | 23,00 | 22,58 | 23,00 | 1,75% | 15.005,00 |
| 06.08.2026 | 22,35 | 22,61 | 22,33 | 22,61 | 2,66% | 8.009,00 |
| 05.08.2026 | 22,03 | 22,13 | 21,92 | 22,02 | -0,18% | 5.533,00 |
| 04.08.2026 | 21,76 | 22,09 | 21,50 | 22,06 | 1,99% | 12.198,00 |
| 03.08.2026 | 21,76 | 21,94 | 21,63 | 21,63 | -0,80% | 12.966,00 |
| 31.07.2026 | 21,62 | 21,81 | 21,51 | 21,81 | 1,04% | 14.542,00 |
| 30.07.2026 | 21,86 | 21,96 | 21,33 | 21,58 | -1,55% | 6.675,00 |
| 29.07.2026 | 22,19 | 22,27 | 21,92 | 21,92 | -0,86% | 6.622,00 |
| 28.07.2026 | 21,71 | 22,34 | 21,71 | 22,11 | 1,66% | 12.627,00 |
| 27.07.2026 | 21,56 | 21,85 | 21,54 | 21,75 | 0,49% | 9.221,00 |
| 24.07.2026 | 21,63 | 21,75 | 21,60 | 21,65 | -1,59% | 6.298,00 |
| 23.07.2026 | 21,74 | 22,03 | 21,74 | 22,00 | 0,43% | 5.798,00 |
| 22.07.2026 | 21,90 | 22,01 | 21,86 | 21,90 | 0,30% | 6.905,00 |
| 21.07.2026 | 21,64 | 21,84 | 21,64 | 21,84 | 0,30% | 5.415,00 |
| 20.07.2026 | 21,98 | 22,01 | 21,77 | 21,77 | -0,91% | 6.352,00 |
| 17.07.2026 | 21,89 | 22,23 | 21,89 | 21,97 | 0,18% | 6.237,00 |
| 16.07.2026 | 21,61 | 22,15 | 21,61 | 21,93 | 1,50% | 1.267,00 |
| 15.07.2026 | 21,17 | 21,61 | 21,17 | 21,61 | 1,93% | 7.563,00 |
| 14.07.2026 | 21,55 | 21,55 | 21,11 | 21,20 | -1,21% | 14.494,00 |
| 13.07.2026 | 21,24 | 21,54 | 21,21 | 21,46 | 1,16% | 4.739,00 |
| 10.07.2026 | 21,25 | 21,29 | 21,12 | 21,21 | -0,02% | 6.675,00 |
| 09.07.2026 | 21,07 | 21,25 | 21,07 | 21,22 | 0,12% | 4.231,00 |
| 08.07.2026 | 21,04 | 21,20 | 21,04 | 21,19 | 0,62% | 6.583,00 |
| 07.07.2026 | 20,87 | 21,20 | 20,86 | 21,06 | 1,49% | 5.837,00 |
| 06.07.2026 | 21,27 | 21,37 | 20,70 | 20,75 | -3,01% | 11.288,00 |
| 03.07.2026 | 21,25 | 21,42 | 21,25 | 21,40 | 0,73% | 3.100,00 |
| 02.07.2026 | 20,95 | 21,43 | 20,95 | 21,24 | 1,58% | 6.850,00 |
| 01.07.2026 | 21,16 | 21,18 | 20,90 | 20,91 | -0,95% | 19.325,00 |
| 30.06.2026 | 21,37 | 21,43 | 20,99 | 21,11 | -0,49% | 10.047,00 |
| 29.06.2026 | 21,37 | 21,44 | 21,15 | 21,22 | 0,00% | 4.711,00 |
| 26.06.2026 | 20,81 | 21,27 | 20,81 | 21,22 | 2,00% | 5.697,00 |
| 25.06.2026 | 21,16 | 21,29 | 20,80 | 20,80 | -1,89% | 13.480,00 |
| 24.06.2026 | 21,70 | 21,86 | 21,20 | 21,20 | -3,46% | 4.762,00 |
| 23.06.2026 | 21,70 | 22,05 | 21,70 | 21,96 | 0,23% | 2.693,00 |
| 22.06.2026 | 22,10 | 22,10 | 21,84 | 21,91 | -0,86% | 15.239,00 |
| 19.06.2026 | 22,12 | 22,27 | 22,04 | 22,10 | 0,41% | 3.196,00 |
| 18.06.2026 | 22,59 | 22,59 | 21,81 | 22,01 | -2,44% | 7.393,00 |
| 17.06.2026 | 22,41 | 22,59 | 22,41 | 22,56 | 0,58% | 4.849,00 |
| 16.06.2026 | 22,43 | 22,47 | 22,34 | 22,43 | -0,33% | 5.346,00 |
| 15.06.2026 | 22,64 | 22,73 | 22,50 | 22,51 | -0,77% | 6.681,00 |
| 12.06.2026 | 22,56 | 22,78 | 22,56 | 22,68 | -0,26% | 1.299,00 |
| 11.06.2026 | 22,22 | 22,88 | 22,22 | 22,74 | 2,25% | 9.254,00 |
| 10.06.2026 | 22,19 | 22,29 | 22,19 | 22,24 | -0,31% | 2.109,00 |
| 09.06.2026 | 22,25 | 22,38 | 22,19 | 22,31 | 0,38% | 6.666,00 |
| 08.06.2026 | 22,49 | 22,68 | 22,23 | 22,23 | -1,79% | 3.721,00 |
| 05.06.2026 | 22,14 | 22,74 | 22,10 | 22,63 | 2,44% | 4.575,00 |
| 04.06.2026 | 21,90 | 22,23 | 21,83 | 22,09 | 0,91% | 2.144,00 |
| 03.06.2026 | 21,96 | 22,02 | 21,88 | 21,89 | -0,68% | 900,00 |
| 02.06.2026 | 22,01 | 22,06 | 21,78 | 22,04 | 0,05% | 6.221,00 |
| 01.06.2026 | 22,48 | 22,48 | 21,99 | 22,03 | -1,39% | 21.627,00 |
| 29.05.2026 | 22,50 | 22,53 | 22,24 | 22,34 | -0,67% | 7.018,00 |
| 28.05.2026 | 22,53 | 22,61 | 22,45 | 22,49 | -0,79% | 3.653,00 |
| 27.05.2026 | 22,17 | 22,74 | 22,17 | 22,67 | 2,46% | 3.931,00 |
| 26.05.2026 | 22,27 | 22,30 | 22,13 | 22,13 | -1,18% | 7.155,00 |
| 25.05.2026 | 22,34 | 22,43 | 22,34 | 22,39 | -0,02% | 4.446,00 |
| 22.05.2026 | 22,35 | 22,40 | 22,27 | 22,40 | 0,58% | 5.351,00 |
| 21.05.2026 | 22,23 | 22,28 | 22,22 | 22,27 | 0,66% | 6.659,00 |
| 20.05.2026 | 22,07 | 22,44 | 22,06 | 22,12 | 0,34% | 8.160,00 |
| 19.05.2026 | 21,76 | 22,33 | 21,76 | 22,05 | 1,61% | 2.799,00 |
| 18.05.2026 | 21,77 | 21,77 | 21,68 | 21,70 | -0,41% | 4.839,00 |
| 15.05.2026 | 22,10 | 22,22 | 21,75 | 21,79 | -1,29% | 10.721,00 |
| 14.05.2026 | 22,12 | 22,26 | 22,07 | 22,07 | -0,20% | 8.099,00 |
| 13.05.2026 | 22,06 | 22,13 | 21,95 | 22,12 | -0,29% | 11.084,00 |
| 12.05.2026 | 21,89 | 22,18 | 21,89 | 22,18 | 1,19% | 9.921,00 |
| 11.05.2026 | 21,89 | 22,21 | 21,82 | 21,92 | 0,39% | 15.889,00 |
| 08.05.2026 | 22,43 | 22,43 | 21,84 | 21,84 | -2,44% | 5.782,00 |