25,725€
0,49%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 25,55 | 26,00 | 25,55 | 25,80 | 0,78% | 13.763,00 |
27.03.2024 | 25,50 | 25,80 | 25,50 | 25,60 | 0,59% | 6.395,00 |
26.03.2024 | 25,30 | 25,50 | 25,20 | 25,45 | 0,59% | 11.206,00 |
25.03.2024 | 25,50 | 25,50 | 25,10 | 25,30 | -0,39% | 8.698,00 |
22.03.2024 | 25,55 | 25,80 | 25,35 | 25,40 | -0,78% | 8.557,00 |
21.03.2024 | 25,45 | 25,70 | 25,40 | 25,60 | 0,99% | 10.701,00 |
20.03.2024 | 25,45 | 25,50 | 25,25 | 25,35 | -0,20% | 5.930,00 |
19.03.2024 | 25,55 | 25,60 | 25,40 | 25,40 | -0,59% | 3.891,00 |
18.03.2024 | 25,60 | 25,70 | 25,45 | 25,55 | -0,39% | 4.057,00 |
15.03.2024 | 25,80 | 25,90 | 25,60 | 25,65 | -0,19% | 4.530,00 |
14.03.2024 | 25,80 | 26,00 | 25,60 | 25,70 | -0,39% | 5.082,00 |
13.03.2024 | 25,65 | 26,20 | 25,65 | 25,80 | 0,78% | 7.230,00 |
12.03.2024 | 25,95 | 26,00 | 25,45 | 25,60 | -1,16% | 7.873,00 |
11.03.2024 | 24,90 | 25,90 | 24,90 | 25,90 | 4,44% | 9.404,00 |
08.03.2024 | 24,55 | 24,80 | 24,50 | 24,80 | 1,22% | 7.361,00 |
07.03.2024 | 24,90 | 25,10 | 24,50 | 24,50 | -1,41% | 9.558,00 |
06.03.2024 | 24,15 | 25,00 | 24,00 | 24,85 | 2,69% | 7.203,00 |
05.03.2024 | 23,90 | 24,35 | 23,80 | 24,20 | 1,89% | 9.718,00 |
04.03.2024 | 24,55 | 24,55 | 23,60 | 23,75 | -3,06% | 18.019,00 |
01.03.2024 | 24,65 | 24,70 | 24,50 | 24,50 | -0,81% | 7.426,00 |
29.02.2024 | 24,90 | 25,00 | 24,70 | 24,70 | -1,20% | 8.570,00 |
28.02.2024 | 24,75 | 25,10 | 24,75 | 25,00 | 0,81% | 9.725,00 |
27.02.2024 | 25,05 | 25,10 | 24,75 | 24,80 | -1,00% | 13.746,00 |
26.02.2024 | 25,75 | 25,75 | 25,00 | 25,05 | -2,53% | 5.969,00 |
23.02.2024 | 25,45 | 25,95 | 25,45 | 25,70 | 1,38% | 5.621,00 |
22.02.2024 | 25,50 | 25,60 | 25,15 | 25,35 | -0,20% | 8.339,00 |
21.02.2024 | 25,55 | 25,60 | 25,35 | 25,40 | -0,39% | 6.819,00 |
20.02.2024 | 25,80 | 25,85 | 25,50 | 25,50 | -1,35% | 9.675,00 |
19.02.2024 | 25,65 | 25,95 | 25,60 | 25,85 | 0,00% | 6.331,00 |
16.02.2024 | 25,50 | 25,90 | 25,35 | 25,85 | 1,37% | 8.263,00 |
15.02.2024 | 25,25 | 25,55 | 25,20 | 25,50 | 1,39% | 4.288,00 |
14.02.2024 | 25,15 | 25,30 | 25,15 | 25,15 | 0,20% | 4.687,00 |
13.02.2024 | 25,60 | 25,80 | 25,10 | 25,10 | -1,95% | 12.396,00 |
12.02.2024 | 25,60 | 26,00 | 25,45 | 25,60 | 0,39% | 6.235,00 |
09.02.2024 | 25,55 | 25,65 | 25,50 | 25,50 | 0,20% | 4.746,00 |
08.02.2024 | 25,55 | 25,65 | 25,45 | 25,45 | -0,39% | 12.735,00 |
07.02.2024 | 25,55 | 25,60 | 25,40 | 25,55 | 0,59% | 2.596,00 |
06.02.2024 | 24,75 | 25,60 | 24,75 | 25,40 | 2,21% | 10.964,00 |
05.02.2024 | 24,90 | 25,10 | 24,75 | 24,85 | 0,00% | 10.634,00 |
02.02.2024 | 25,00 | 25,25 | 24,80 | 24,85 | -0,40% | 12.593,00 |
01.02.2024 | 25,10 | 25,20 | 24,65 | 24,95 | -1,38% | 7.468,00 |
31.01.2024 | 25,00 | 25,30 | 24,70 | 25,30 | 1,40% | 12.037,00 |
30.01.2024 | 25,60 | 26,15 | 24,95 | 24,95 | -1,96% | 21.210,00 |
29.01.2024 | 25,40 | 25,55 | 25,30 | 25,45 | 0,59% | 10.173,00 |
26.01.2024 | 25,35 | 25,55 | 25,20 | 25,30 | -0,78% | 11.042,00 |
25.01.2024 | 25,70 | 25,80 | 25,40 | 25,50 | -2,49% | 12.218,00 |
24.01.2024 | 26,20 | 26,35 | 26,00 | 26,15 | -0,38% | 5.352,00 |
23.01.2024 | 26,00 | 26,30 | 25,95 | 26,25 | 0,96% | 6.981,00 |
22.01.2024 | 26,15 | 26,20 | 25,75 | 26,00 | 0,00% | 3.799,00 |
19.01.2024 | 25,85 | 26,05 | 25,75 | 26,00 | 0,39% | 3.430,00 |
18.01.2024 | 25,95 | 26,00 | 25,45 | 25,90 | 0,19% | 7.265,00 |
17.01.2024 | 26,05 | 26,05 | 25,80 | 25,85 | -0,77% | 6.846,00 |
16.01.2024 | 26,15 | 26,40 | 25,95 | 26,05 | -0,38% | 13.797,00 |
15.01.2024 | 26,20 | 26,35 | 26,05 | 26,15 | 0,00% | 14.129,00 |
12.01.2024 | 25,95 | 26,30 | 25,85 | 26,15 | 0,77% | 6.519,00 |
11.01.2024 | 26,40 | 26,55 | 25,85 | 25,95 | -2,08% | 13.296,00 |
10.01.2024 | 27,05 | 27,05 | 26,40 | 26,50 | -1,49% | 16.968,00 |
09.01.2024 | 27,10 | 27,20 | 26,90 | 26,90 | -0,55% | 8.338,00 |
08.01.2024 | 27,10 | 27,10 | 26,75 | 27,05 | 0,93% | 9.002,00 |
05.01.2024 | 26,65 | 26,80 | 26,40 | 26,80 | 0,75% | 4.721,00 |
04.01.2024 | 27,35 | 27,35 | 26,55 | 26,60 | -2,74% | 19.083,00 |
03.01.2024 | 27,30 | 27,65 | 27,00 | 27,35 | 0,37% | 16.943,00 |
02.01.2024 | 26,20 | 27,65 | 26,15 | 27,25 | 4,41% | 17.925,00 |
29.12.2023 | 26,10 | 26,20 | 26,00 | 26,10 | 0,38% | 6.891,00 |
28.12.2023 | 25,85 | 26,10 | 25,75 | 26,00 | 1,36% | 11.949,00 |
27.12.2023 | 25,85 | 25,85 | 25,55 | 25,65 | 0,00% | 8.749,00 |
22.12.2023 | 25,70 | 26,00 | 25,60 | 25,65 | 0,20% | 17.263,00 |
21.12.2023 | 25,40 | 25,80 | 25,30 | 25,60 | 1,39% | 21.175,00 |
20.12.2023 | 25,80 | 25,85 | 25,25 | 25,25 | -1,17% | 21.171,00 |
19.12.2023 | 24,80 | 25,55 | 24,65 | 25,55 | 3,23% | 23.584,00 |
18.12.2023 | 24,55 | 24,90 | 24,40 | 24,75 | 1,02% | 19.005,00 |
15.12.2023 | 23,90 | 24,65 | 23,85 | 24,50 | 3,16% | 23.317,00 |
14.12.2023 | 24,55 | 24,85 | 23,70 | 23,75 | -3,06% | 45.270,00 |
13.12.2023 | 26,60 | 26,70 | 23,95 | 24,50 | -7,72% | 31.635,00 |
12.12.2023 | 26,60 | 26,70 | 26,45 | 26,55 | 0,00% | 17.739,00 |
11.12.2023 | 26,80 | 26,85 | 26,45 | 26,55 | -0,93% | 10.435,00 |
08.12.2023 | 26,55 | 26,80 | 26,55 | 26,80 | 0,56% | 6.792,00 |
07.12.2023 | 26,85 | 26,85 | 26,45 | 26,65 | -0,74% | 7.267,00 |
06.12.2023 | 26,95 | 27,25 | 26,85 | 26,85 | -0,74% | 7.760,00 |
05.12.2023 | 27,15 | 27,25 | 26,95 | 27,05 | 0,19% | 7.371,00 |
04.12.2023 | 26,60 | 27,35 | 26,55 | 27,00 | 1,89% | 7.489,00 |
01.12.2023 | 27,85 | 28,00 | 26,30 | 26,50 | -5,02% | 20.212,00 |
30.11.2023 | 27,45 | 27,95 | 27,45 | 27,90 | 1,82% | 6.248,00 |
29.11.2023 | 27,00 | 27,45 | 27,00 | 27,40 | 1,48% | 3.572,00 |
28.11.2023 | 27,50 | 27,55 | 27,00 | 27,00 | -2,00% | 14.798,00 |
27.11.2023 | 27,80 | 28,00 | 27,55 | 27,55 | -1,78% | 4.578,00 |
24.11.2023 | 27,80 | 28,05 | 27,80 | 28,05 | 0,72% | 3.670,00 |
23.11.2023 | 27,75 | 27,85 | 27,75 | 27,85 | 0,00% | 5.066,00 |
22.11.2023 | 27,75 | 28,00 | 27,75 | 27,85 | 0,54% | 11.184,00 |
21.11.2023 | 27,35 | 27,70 | 27,20 | 27,70 | 1,09% | 14.939,00 |
20.11.2023 | 27,40 | 27,60 | 27,40 | 27,40 | 0,18% | 3.380,00 |
17.11.2023 | 27,55 | 27,65 | 27,35 | 27,35 | 0,55% | 6.866,00 |
16.11.2023 | 27,85 | 28,00 | 27,15 | 27,20 | -2,51% | 12.870,00 |
15.11.2023 | 26,90 | 27,95 | 26,90 | 27,90 | 3,72% | 5.225,00 |
14.11.2023 | 27,15 | 27,35 | 26,85 | 26,90 | -0,55% | 10.316,00 |
13.11.2023 | 27,45 | 27,60 | 27,05 | 27,05 | -1,46% | 8.513,00 |
10.11.2023 | 27,80 | 27,90 | 27,25 | 27,45 | -1,44% | 6.256,00 |
09.11.2023 | 28,45 | 28,65 | 27,85 | 27,85 | -2,45% | 4.425,00 |
08.11.2023 | 29,30 | 29,40 | 28,55 | 28,55 | -2,23% | 5.201,00 |
07.11.2023 | 29,10 | 29,30 | 29,05 | 29,20 | 0,34% | 4.813,00 |