21,120€
-2,34%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 21,35 | 21,38 | 21,00 | 21,12 | -2,07% | 1.100,00 |
| 24.07.2025 | 21,57 | 21,83 | 21,47 | 21,57 | 0,16% | 3.525,00 |
| 23.07.2025 | 21,43 | 21,76 | 21,38 | 21,54 | 0,74% | 351,00 |
| 22.07.2025 | 20,84 | 21,38 | 20,79 | 21,38 | 2,95% | 1.568,00 |
| 21.07.2025 | 21,12 | 21,14 | 20,76 | 20,77 | -1,35% | 3.311,00 |
| 18.07.2025 | 21,20 | 21,26 | 20,99 | 21,05 | -0,73% | 5.600,00 |
| 17.07.2025 | 21,19 | 21,37 | 21,13 | 21,21 | 0,37% | 3.231,00 |
| 16.07.2025 | 21,21 | 21,57 | 21,07 | 21,13 | -0,36% | 1.851,00 |
| 15.07.2025 | 21,75 | 21,92 | 21,16 | 21,20 | -2,39% | 4.584,00 |
| 14.07.2025 | 21,93 | 21,94 | 21,72 | 21,72 | -0,99% | 914,00 |
| 11.07.2025 | 22,15 | 22,24 | 21,75 | 21,94 | -0,41% | 1.806,00 |
| 10.07.2025 | 21,85 | 22,32 | 21,69 | 22,03 | 1,10% | 3.560,00 |
| 09.07.2025 | 21,89 | 22,05 | 21,65 | 21,79 | -0,31% | 6.384,00 |
| 08.07.2025 | 21,53 | 22,18 | 21,47 | 21,86 | 1,52% | 13.136,00 |
| 07.07.2025 | 21,63 | 21,75 | 21,44 | 21,53 | 0,21% | 2.341,00 |
| 04.07.2025 | 21,58 | 21,58 | 21,49 | 21,49 | -0,81% | 580,00 |
| 03.07.2025 | 21,46 | 21,73 | 21,39 | 21,66 | 0,94% | 4.541,00 |
| 02.07.2025 | 21,26 | 21,57 | 21,26 | 21,46 | 1,06% | 8.135,00 |
| 01.07.2025 | 20,56 | 21,53 | 20,45 | 21,23 | 3,16% | 9.866,00 |
| 30.06.2025 | 20,74 | 20,76 | 20,50 | 20,58 | -0,36% | 959,00 |
| 27.06.2025 | 20,77 | 20,82 | 20,61 | 20,66 | -0,31% | 1.141,00 |
| 26.06.2025 | 20,78 | 20,87 | 20,62 | 20,72 | -0,53% | 100,00 |
| 25.06.2025 | 20,92 | 21,03 | 20,75 | 20,83 | -0,48% | 6.670,00 |
| 24.06.2025 | 20,81 | 21,00 | 20,76 | 20,93 | 0,87% | 4.661,00 |
| 23.06.2025 | 20,84 | 21,00 | 20,58 | 20,75 | -0,28% | 1.818,00 |
| 20.06.2025 | 20,80 | 20,91 | 20,64 | 20,81 | -0,43% | 1.540,00 |
| 19.06.2025 | 20,85 | 20,95 | 20,59 | 20,90 | 0,41% | 1.906,00 |
| 18.06.2025 | 20,88 | 20,95 | 20,68 | 20,82 | -0,37% | 981,00 |
| 17.06.2025 | 21,07 | 21,11 | 20,75 | 20,89 | -1,04% | 2.376,00 |
| 16.06.2025 | 21,27 | 21,32 | 20,96 | 21,11 | -0,57% | 2.101,00 |
| 13.06.2025 | 21,45 | 21,68 | 21,20 | 21,23 | -1,05% | 404,00 |
| 12.06.2025 | 21,24 | 21,49 | 21,00 | 21,46 | 0,65% | 1.320,00 |
| 11.06.2025 | 21,33 | 21,52 | 21,18 | 21,32 | 0,17% | 3.959,00 |
| 10.06.2025 | 21,01 | 21,37 | 20,95 | 21,28 | 1,48% | 1.110,00 |
| 09.06.2025 | 20,54 | 21,14 | 20,50 | 20,97 | 2,42% | 2.370,00 |
| 06.06.2025 | 20,28 | 20,67 | 20,25 | 20,48 | 1,34% | 2.690,00 |
| 05.06.2025 | 20,56 | 20,59 | 20,18 | 20,21 | -1,50% | 4.788,00 |
| 04.06.2025 | 20,59 | 20,65 | 20,44 | 20,52 | -0,14% | 5.100,00 |
| 03.06.2025 | 20,48 | 20,68 | 20,27 | 20,54 | 0,24% | 1.565,00 |
| 02.06.2025 | 20,67 | 20,69 | 20,32 | 20,49 | -0,77% | 820,00 |
| 30.05.2025 | 20,66 | 20,80 | 20,45 | 20,65 | 0,14% | 3.515,00 |
| 29.05.2025 | 20,74 | 20,75 | 20,42 | 20,63 | 0,49% | 1.538,00 |
| 28.05.2025 | 20,87 | 20,92 | 20,47 | 20,53 | -1,53% | 298,00 |
| 27.05.2025 | 20,71 | 20,86 | 20,58 | 20,84 | 0,31% | 635,00 |
| 26.05.2025 | 20,65 | 20,90 | 20,58 | 20,78 | 1,22% | 1.795,00 |
| 23.05.2025 | 20,37 | 20,60 | 20,17 | 20,53 | 0,63% | 7.257,00 |
| 22.05.2025 | 20,33 | 20,54 | 20,23 | 20,40 | 0,20% | 2.625,00 |
| 21.05.2025 | 20,82 | 20,93 | 20,36 | 20,36 | -2,36% | 2.414,00 |
| 20.05.2025 | 20,46 | 21,05 | 20,42 | 20,85 | 1,80% | 1.334,00 |
| 19.05.2025 | 20,40 | 20,49 | 20,11 | 20,49 | 0,38% | 2.036,00 |
| 16.05.2025 | 20,13 | 20,43 | 20,02 | 20,41 | 1,01% | 890,00 |
| 15.05.2025 | 19,66 | 20,21 | 19,62 | 20,20 | 2,62% | 9.225,00 |
| 14.05.2025 | 20,49 | 20,58 | 19,68 | 19,69 | -3,65% | 3.530,00 |
| 13.05.2025 | 20,67 | 20,83 | 20,19 | 20,43 | -1,86% | 1.991,00 |
| 12.05.2025 | 19,44 | 20,89 | 19,31 | 20,82 | 5,08% | 5.684,00 |
| 09.05.2025 | 20,28 | 20,29 | 19,79 | 19,81 | -3,17% | 7.202,00 |
| 08.05.2025 | 20,26 | 20,58 | 19,93 | 20,46 | 1,54% | 8.905,00 |
| 07.05.2025 | 20,31 | 20,43 | 20,00 | 20,15 | 0,24% | 8.110,00 |
| 06.05.2025 | 21,05 | 21,18 | 20,09 | 20,11 | -4,67% | 5.323,00 |
| 05.05.2025 | 21,28 | 21,42 | 21,08 | 21,09 | -1,47% | 1.600,00 |
| 02.05.2025 | 21,36 | 21,60 | 21,07 | 21,41 | -0,51% | 1.425,00 |
| 30.04.2025 | 21,01 | 21,55 | 20,99 | 21,52 | 2,90% | 2.455,00 |
| 29.04.2025 | 20,29 | 21,16 | 19,72 | 20,91 | 3,63% | 3.420,00 |
| 28.04.2025 | 20,21 | 20,49 | 20,07 | 20,18 | -0,11% | 2.710,00 |
| 25.04.2025 | 20,15 | 20,31 | 19,80 | 20,20 | 0,92% | 4.450,00 |
| 24.04.2025 | 19,77 | 20,08 | 19,55 | 20,01 | 1,27% | 2.073,00 |
| 23.04.2025 | 19,94 | 20,29 | 19,59 | 19,76 | 0,28% | 3.640,00 |
| 22.04.2025 | 19,29 | 19,73 | 19,17 | 19,71 | 1,20% | 7.959,00 |
| 17.04.2025 | 19,50 | 19,85 | 19,38 | 19,47 | 0,66% | 4.222,00 |
| 16.04.2025 | 19,82 | 19,97 | 19,25 | 19,35 | -2,76% | 2.823,00 |
| 15.04.2025 | 19,48 | 20,31 | 19,42 | 19,90 | 2,10% | 6.745,00 |
| 14.04.2025 | 19,55 | 19,70 | 18,56 | 19,49 | 0,89% | 7.483,00 |
| 11.04.2025 | 19,31 | 19,42 | 18,68 | 19,32 | 0,20% | 9.132,00 |
| 10.04.2025 | 20,53 | 20,54 | 18,84 | 19,28 | -6,17% | 10.339,00 |
| 09.04.2025 | 19,28 | 20,59 | 18,76 | 20,54 | 2,94% | 25.315,00 |
| 08.04.2025 | 20,89 | 21,03 | 19,61 | 19,96 | -3,78% | 11.282,00 |
| 07.04.2025 | 20,45 | 21,12 | 19,84 | 20,74 | -1,25% | 12.443,00 |
| 04.04.2025 | 22,02 | 22,15 | 20,97 | 21,00 | -4,67% | 5.574,00 |
| 03.04.2025 | 22,42 | 22,54 | 21,98 | 22,03 | -3,14% | 13.397,00 |
| 02.04.2025 | 22,80 | 22,87 | 22,47 | 22,74 | 0,01% | 24.966,00 |
| 01.04.2025 | 23,38 | 23,48 | 22,74 | 22,74 | -2,94% | 4.768,00 |
| 31.03.2025 | 23,30 | 23,51 | 22,77 | 23,43 | 0,87% | 2.360,00 |
| 28.03.2025 | 23,27 | 23,28 | 22,96 | 23,23 | -0,04% | 991,00 |
| 27.03.2025 | 23,44 | 23,49 | 23,00 | 23,24 | -1,07% | 350,00 |
| 26.03.2025 | 23,80 | 23,91 | 23,37 | 23,49 | -0,97% | 4.233,00 |
| 25.03.2025 | 24,19 | 24,35 | 23,63 | 23,72 | -1,88% | 12.227,00 |
| 24.03.2025 | 24,31 | 24,40 | 23,99 | 24,17 | 0,22% | 2.918,00 |
| 21.03.2025 | 24,13 | 24,51 | 24,02 | 24,12 | 0,02% | 796,00 |
| 20.03.2025 | 24,09 | 24,31 | 24,01 | 24,12 | 0,29% | 1.617,00 |
| 19.03.2025 | 24,08 | 24,34 | 23,96 | 24,05 | -0,11% | 1.600,00 |
| 18.03.2025 | 23,82 | 24,15 | 23,81 | 24,07 | 1,00% | 2.936,00 |
| 17.03.2025 | 23,72 | 23,95 | 23,47 | 23,83 | 0,88% | 8.348,00 |
| 14.03.2025 | 23,75 | 23,76 | 23,42 | 23,63 | -0,69% | 1.781,00 |
| 13.03.2025 | 23,69 | 24,05 | 23,53 | 23,79 | 0,72% | 6.079,00 |
| 12.03.2025 | 23,92 | 24,04 | 23,38 | 23,62 | -0,78% | 14.909,00 |
| 11.03.2025 | 24,56 | 24,59 | 23,68 | 23,81 | -3,65% | 8.073,00 |
| 10.03.2025 | 24,65 | 25,13 | 24,44 | 24,71 | 0,32% | 2.540,00 |
| 07.03.2025 | 24,31 | 24,79 | 24,10 | 24,63 | 1,19% | 4.864,00 |
| 06.03.2025 | 23,96 | 24,48 | 23,84 | 24,34 | 1,34% | 9.490,00 |
| 05.03.2025 | 24,36 | 24,36 | 23,83 | 24,02 | -1,03% | 2.891,00 |