22,010€
-2,44%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2026 | 22,61 | 22,65 | 22,31 | 22,38 | -0,31% | 3.957,00 |
| 06.05.2026 | 22,62 | 22,68 | 22,40 | 22,45 | -1,36% | 16.569,00 |
| 05.05.2026 | 22,59 | 22,76 | 22,31 | 22,76 | 1,11% | 16.227,00 |
| 04.05.2026 | 22,60 | 22,61 | 22,34 | 22,51 | -1,10% | 9.669,00 |
| 30.04.2026 | 22,51 | 22,94 | 22,50 | 22,76 | 1,18% | 1.351,00 |
| 29.04.2026 | 22,66 | 22,72 | 22,46 | 22,50 | -0,02% | 4.773,00 |
| 28.04.2026 | 22,90 | 23,93 | 22,50 | 22,50 | -1,77% | 6.747,00 |
| 27.04.2026 | 23,01 | 23,20 | 22,91 | 22,91 | -0,20% | 3.086,00 |
| 24.04.2026 | 22,79 | 23,20 | 22,79 | 22,95 | 1,53% | 8.904,00 |
| 23.04.2026 | 22,94 | 23,01 | 22,61 | 22,61 | -1,35% | 7.660,00 |
| 22.04.2026 | 23,29 | 23,38 | 22,83 | 22,92 | -2,14% | 16.279,00 |
| 21.04.2026 | 23,48 | 23,50 | 23,38 | 23,42 | -0,57% | 8.574,00 |
| 20.04.2026 | 23,40 | 23,55 | 23,28 | 23,55 | 0,81% | 4.418,00 |
| 17.04.2026 | 23,15 | 23,36 | 23,00 | 23,36 | 1,19% | 5.069,00 |
| 16.04.2026 | 23,08 | 23,17 | 23,08 | 23,09 | -0,13% | 1.708,00 |
| 15.04.2026 | 22,99 | 23,12 | 22,92 | 23,12 | 0,59% | 2.335,00 |
| 14.04.2026 | 23,15 | 23,21 | 22,98 | 22,98 | -0,02% | 6.608,00 |
| 13.04.2026 | 23,06 | 23,15 | 22,86 | 22,99 | 0,28% | 6.559,00 |
| 10.04.2026 | 23,32 | 23,35 | 22,91 | 22,92 | -1,88% | 11.091,00 |
| 09.04.2026 | 23,47 | 23,51 | 23,35 | 23,36 | -0,06% | 8.767,00 |
| 08.04.2026 | 23,65 | 23,65 | 23,11 | 23,38 | -0,15% | 7.403,00 |
| 07.04.2026 | 24,04 | 24,12 | 23,16 | 23,41 | -4,95% | 5.931,00 |
| 02.04.2026 | 24,42 | 24,86 | 24,42 | 24,63 | 1,23% | 8.058,00 |
| 01.04.2026 | 24,18 | 24,33 | 24,16 | 24,33 | 0,83% | 4.390,00 |
| 31.03.2026 | 24,15 | 24,42 | 24,13 | 24,13 | 0,46% | 7.162,00 |
| 30.03.2026 | 23,47 | 24,02 | 23,47 | 24,02 | 1,63% | 6.210,00 |
| 27.03.2026 | 23,85 | 23,95 | 23,64 | 23,64 | -1,23% | 5.249,00 |
| 26.03.2026 | 23,54 | 24,00 | 23,54 | 23,93 | 1,38% | 8.374,00 |
| 25.03.2026 | 23,22 | 23,77 | 23,22 | 23,61 | 1,11% | 2.550,00 |
| 24.03.2026 | 23,02 | 23,37 | 22,90 | 23,35 | 1,10% | 6.291,00 |
| 23.03.2026 | 23,07 | 23,37 | 23,00 | 23,09 | -0,97% | 9.773,00 |
| 20.03.2026 | 23,66 | 23,76 | 23,23 | 23,32 | -2,20% | 17.846,00 |
| 19.03.2026 | 23,71 | 23,92 | 23,55 | 23,84 | 0,51% | 4.877,00 |
| 18.03.2026 | 23,76 | 23,83 | 23,64 | 23,72 | -0,57% | 1.140,00 |
| 17.03.2026 | 23,11 | 24,00 | 23,10 | 23,86 | 3,27% | 8.742,00 |
| 16.03.2026 | 23,27 | 23,34 | 23,10 | 23,10 | -0,75% | 5.060,00 |
| 13.03.2026 | 23,33 | 23,49 | 23,28 | 23,28 | -0,87% | 4.561,00 |
| 12.03.2026 | 23,59 | 23,59 | 23,22 | 23,48 | -0,36% | 11.701,00 |
| 11.03.2026 | 23,40 | 23,65 | 23,33 | 23,57 | 1,49% | 1.802,00 |
| 10.03.2026 | 23,02 | 23,39 | 22,85 | 23,22 | 1,18% | 6.097,00 |
| 09.03.2026 | 23,05 | 23,24 | 22,84 | 22,95 | 0,90% | 8.726,00 |
| 06.03.2026 | 22,98 | 23,08 | 22,74 | 22,75 | -0,26% | 5.028,00 |
| 05.03.2026 | 22,80 | 22,95 | 22,80 | 22,81 | -0,37% | 4.198,00 |
| 04.03.2026 | 22,75 | 22,93 | 22,75 | 22,89 | -0,76% | 1.859,00 |
| 03.03.2026 | 23,23 | 23,23 | 22,85 | 23,07 | -0,94% | 10.471,00 |
| 02.03.2026 | 23,21 | 23,50 | 23,05 | 23,29 | 0,45% | 16.982,00 |
| 27.02.2026 | 22,93 | 23,30 | 22,83 | 23,18 | 0,52% | 15.164,00 |
| 26.02.2026 | 22,89 | 23,06 | 22,88 | 23,06 | 0,48% | 10.662,00 |
| 25.02.2026 | 22,99 | 23,01 | 22,83 | 22,95 | -0,48% | 6.360,00 |
| 24.02.2026 | 22,91 | 23,25 | 22,91 | 23,06 | 0,52% | 11.450,00 |
| 23.02.2026 | 22,61 | 22,95 | 22,53 | 22,94 | 1,48% | 7.163,00 |
| 20.02.2026 | 22,93 | 22,93 | 22,40 | 22,61 | -0,44% | 8.109,00 |
| 19.02.2026 | 23,15 | 23,25 | 22,63 | 22,71 | -2,43% | 9.211,00 |
| 18.02.2026 | 23,11 | 23,29 | 23,09 | 23,27 | 1,06% | 5.896,00 |
| 17.02.2026 | 23,27 | 23,47 | 23,00 | 23,03 | -1,35% | 3.828,00 |
| 16.02.2026 | 23,28 | 23,36 | 23,25 | 23,34 | -0,41% | 15.330,00 |
| 13.02.2026 | 23,04 | 23,50 | 23,04 | 23,44 | 0,30% | 5.561,00 |
| 12.02.2026 | 23,25 | 23,41 | 23,11 | 23,37 | 0,19% | 8.690,00 |
| 11.02.2026 | 23,10 | 23,47 | 23,10 | 23,32 | 0,67% | 5.845,00 |
| 10.02.2026 | 22,66 | 23,17 | 22,65 | 23,17 | 1,80% | 3.523,00 |
| 09.02.2026 | 22,97 | 23,01 | 22,66 | 22,76 | -1,49% | 5.553,00 |
| 06.02.2026 | 22,50 | 23,10 | 22,43 | 23,10 | 1,54% | 13.023,00 |
| 05.02.2026 | 22,51 | 23,01 | 22,51 | 22,75 | 0,18% | 12.043,00 |
| 04.02.2026 | 21,80 | 22,80 | 21,80 | 22,71 | 4,17% | 20.622,00 |
| 03.02.2026 | 22,47 | 22,47 | 21,51 | 21,80 | -3,28% | 28.632,00 |
| 02.02.2026 | 22,09 | 22,54 | 22,09 | 22,54 | 1,24% | 9.021,00 |
| 30.01.2026 | 21,74 | 22,27 | 21,74 | 22,27 | 1,95% | 18.307,00 |
| 29.01.2026 | 21,66 | 21,86 | 21,66 | 21,84 | 0,92% | 11.409,00 |
| 28.01.2026 | 22,06 | 22,06 | 21,64 | 21,64 | -2,24% | 8.345,00 |
| 27.01.2026 | 21,75 | 22,17 | 21,65 | 22,14 | 1,75% | 10.664,00 |