25,370€
-0,69%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 25,70 | 25,75 | 25,31 | 25,56 | -0,45% | 3.775,00 |
| 23.12.2024 | 25,30 | 25,70 | 25,19 | 25,67 | 1,54% | 4.085,00 |
| 20.12.2024 | 24,83 | 25,40 | 24,54 | 25,28 | 1,75% | 15.004,00 |
| 19.12.2024 | 24,98 | 25,08 | 24,68 | 24,85 | -0,55% | 2.883,00 |
| 18.12.2024 | 25,22 | 25,35 | 24,93 | 24,99 | -0,86% | 14.050,00 |
| 17.12.2024 | 24,06 | 25,23 | 23,83 | 25,20 | 4,82% | 10.791,00 |
| 16.12.2024 | 24,34 | 24,54 | 24,01 | 24,04 | -1,38% | 1.093,00 |
| 13.12.2024 | 24,30 | 24,45 | 24,06 | 24,38 | 0,61% | 2.729,00 |
| 12.12.2024 | 24,04 | 24,34 | 23,98 | 24,23 | 0,73% | 1.106,00 |
| 11.12.2024 | 24,32 | 24,40 | 24,01 | 24,06 | -1,06% | 11.446,00 |
| 10.12.2024 | 24,72 | 24,89 | 24,25 | 24,32 | -1,81% | 3.600,00 |
| 09.12.2024 | 24,41 | 25,00 | 24,32 | 24,76 | 1,73% | 3.220,00 |
| 06.12.2024 | 24,27 | 24,72 | 24,21 | 24,34 | 0,20% | 7.147,00 |
| 05.12.2024 | 23,99 | 24,36 | 23,79 | 24,30 | 1,22% | 2.264,00 |
| 04.12.2024 | 24,39 | 24,47 | 23,91 | 24,00 | -1,30% | 6.815,00 |
| 03.12.2024 | 24,65 | 24,70 | 24,26 | 24,32 | -1,16% | 2.530,00 |
| 02.12.2024 | 24,95 | 25,04 | 24,53 | 24,60 | -0,51% | 920,00 |
| 29.11.2024 | 24,58 | 24,87 | 24,43 | 24,73 | 0,41% | 636,00 |
| 28.11.2024 | 24,51 | 24,76 | 24,49 | 24,63 | 0,77% | 5.150,00 |
| 27.11.2024 | 24,61 | 24,62 | 24,31 | 24,44 | -0,57% | 11.762,00 |
| 26.11.2024 | 24,98 | 24,98 | 24,44 | 24,58 | -1,31% | 2.423,00 |
| 25.11.2024 | 24,70 | 25,16 | 24,39 | 24,91 | 1,21% | 2.076,00 |
| 22.11.2024 | 23,98 | 24,75 | 23,90 | 24,61 | 2,61% | 4.212,00 |
| 21.11.2024 | 23,55 | 24,05 | 23,52 | 23,99 | 1,35% | 4.957,00 |
| 20.11.2024 | 23,75 | 24,00 | 23,45 | 23,67 | -0,08% | 5.082,00 |
| 19.11.2024 | 23,49 | 23,71 | 23,27 | 23,69 | 0,85% | 4.295,00 |
| 18.11.2024 | 23,66 | 23,89 | 23,35 | 23,49 | -0,33% | 9.948,00 |
| 15.11.2024 | 24,55 | 24,77 | 23,24 | 23,57 | -4,70% | 11.886,00 |
| 14.11.2024 | 25,28 | 25,53 | 24,57 | 24,73 | -2,31% | 5.665,00 |
| 13.11.2024 | 24,49 | 25,33 | 24,46 | 25,31 | 2,70% | 1.089,00 |
| 12.11.2024 | 24,66 | 24,92 | 24,49 | 24,65 | -0,02% | 1.490,00 |
| 11.11.2024 | 25,01 | 25,23 | 24,61 | 24,65 | -1,13% | 13.801,00 |
| 08.11.2024 | 25,43 | 25,60 | 24,94 | 24,94 | -1,92% | 6.613,00 |
| 07.11.2024 | 25,54 | 25,65 | 25,33 | 25,42 | -0,24% | 1.832,00 |
| 06.11.2024 | 26,28 | 26,41 | 25,30 | 25,49 | -0,51% | 5.933,00 |
| 05.11.2024 | 25,59 | 25,73 | 25,29 | 25,62 | 0,34% | 2.637,00 |
| 04.11.2024 | 25,96 | 26,07 | 25,50 | 25,53 | -1,52% | 6.264,00 |
| 01.11.2024 | 26,06 | 26,25 | 25,90 | 25,92 | -0,56% | 1.858,00 |
| 31.10.2024 | 26,23 | 26,37 | 26,01 | 26,07 | -0,64% | 1.840,00 |
| 30.10.2024 | 26,36 | 26,42 | 25,97 | 26,24 | -0,49% | 4.252,00 |
| 29.10.2024 | 26,76 | 27,68 | 25,99 | 26,37 | -1,34% | 4.851,00 |
| 28.10.2024 | 26,50 | 26,75 | 26,34 | 26,72 | 1,38% | 420,00 |
| 25.10.2024 | 26,47 | 26,56 | 26,33 | 26,36 | -0,34% | 1.395,00 |
| 24.10.2024 | 26,79 | 26,88 | 26,39 | 26,45 | -1,18% | 2.939,00 |
| 23.10.2024 | 26,72 | 27,00 | 26,59 | 26,76 | 0,15% | 1.521,00 |
| 22.10.2024 | 26,79 | 26,80 | 26,48 | 26,72 | -0,11% | 3.775,00 |
| 21.10.2024 | 26,93 | 27,01 | 26,65 | 26,75 | -0,56% | 8.030,00 |
| 18.10.2024 | 27,09 | 27,11 | 26,78 | 26,90 | -0,50% | 1.292,00 |
| 17.10.2024 | 27,38 | 27,48 | 27,02 | 27,04 | -1,04% | 3.660,00 |
| 16.10.2024 | 27,04 | 27,45 | 26,99 | 27,32 | 1,01% | 3.183,00 |
| 15.10.2024 | 26,74 | 27,28 | 26,59 | 27,05 | 1,37% | 1.024,00 |
| 14.10.2024 | 26,62 | 26,91 | 26,45 | 26,68 | 0,06% | 1.310,00 |
| 11.10.2024 | 26,86 | 26,91 | 26,45 | 26,67 | -0,70% | 2.314,00 |
| 10.10.2024 | 27,68 | 27,68 | 26,78 | 26,86 | -2,75% | 1.945,00 |
| 09.10.2024 | 26,65 | 27,78 | 26,57 | 27,62 | 3,87% | 6.418,00 |
| 08.10.2024 | 26,69 | 26,86 | 26,44 | 26,59 | -0,03% | 1.185,00 |
| 07.10.2024 | 26,46 | 27,17 | 26,46 | 26,59 | 2,15% | 3.110,00 |
| 04.10.2024 | 25,75 | 26,05 | 25,71 | 26,03 | 1,28% | 5.422,00 |
| 03.10.2024 | 25,95 | 25,97 | 25,65 | 25,70 | -0,72% | 196,00 |
| 02.10.2024 | 25,89 | 26,07 | 25,68 | 25,89 | -0,07% | 1.900,00 |
| 01.10.2024 | 25,95 | 26,30 | 25,82 | 25,91 | -0,33% | 792,00 |
| 30.09.2024 | 26,05 | 26,14 | 25,81 | 25,99 | -0,27% | 2.480,00 |
| 27.09.2024 | 25,92 | 26,19 | 25,85 | 26,06 | 0,58% | 3.139,00 |
| 26.09.2024 | 26,11 | 26,11 | 25,40 | 25,91 | -0,40% | 5.909,00 |
| 25.09.2024 | 26,33 | 26,51 | 25,98 | 26,02 | -1,48% | 797,00 |
| 24.09.2024 | 26,39 | 26,53 | 26,16 | 26,41 | 0,19% | 500,00 |
| 23.09.2024 | 26,43 | 26,53 | 26,25 | 26,36 | 0,02% | 1.131,00 |
| 20.09.2024 | 26,57 | 26,65 | 26,18 | 26,35 | -0,84% | 585,00 |
| 19.09.2024 | 26,86 | 26,99 | 26,46 | 26,58 | -0,78% | 600,00 |
| 18.09.2024 | 26,81 | 27,06 | 26,70 | 26,79 | -0,25% | 3.060,00 |
| 17.09.2024 | 27,03 | 27,13 | 26,62 | 26,85 | -0,63% | 2.157,00 |
| 16.09.2024 | 26,73 | 27,09 | 26,33 | 27,02 | 2,33% | 1.486,00 |
| 13.09.2024 | 26,34 | 26,50 | 26,16 | 26,41 | 0,21% | 588,00 |
| 12.09.2024 | 26,94 | 26,98 | 26,07 | 26,35 | -2,06% | 987,00 |
| 11.09.2024 | 26,85 | 26,97 | 26,49 | 26,91 | -0,20% | 1.161,00 |
| 10.09.2024 | 26,63 | 26,98 | 26,47 | 26,96 | 1,17% | 3.469,00 |
| 09.09.2024 | 25,84 | 26,79 | 25,77 | 26,65 | 3,41% | 3.378,00 |
| 06.09.2024 | 25,69 | 25,98 | 25,54 | 25,77 | 0,38% | 5.240,00 |
| 05.09.2024 | 25,61 | 25,94 | 25,47 | 25,67 | 0,16% | 13.064,00 |
| 04.09.2024 | 25,51 | 25,75 | 25,44 | 25,63 | 0,03% | 1.024,00 |
| 03.09.2024 | 26,28 | 26,41 | 25,49 | 25,63 | -2,59% | 2.121,00 |
| 02.09.2024 | 26,28 | 26,52 | 26,08 | 26,31 | 0,27% | 4.125,00 |
| 30.08.2024 | 25,94 | 26,28 | 25,89 | 26,23 | 1,31% | 303,00 |
| 29.08.2024 | 25,86 | 26,08 | 25,75 | 25,90 | 0,09% | 945,00 |
| 28.08.2024 | 25,81 | 26,17 | 25,78 | 25,87 | 0,39% | 7.930,00 |
| 27.08.2024 | 25,90 | 26,03 | 25,58 | 25,77 | -0,50% | 560,00 |
| 26.08.2024 | 25,81 | 25,99 | 25,79 | 25,90 | 0,29% | 578,00 |
| 23.08.2024 | 25,88 | 26,03 | 25,68 | 25,83 | -0,29% | 355,00 |
| 22.08.2024 | 26,02 | 26,16 | 25,71 | 25,90 | -0,42% | 108,00 |
| 21.08.2024 | 26,00 | 26,24 | 25,94 | 26,01 | 0,15% | 1.260,00 |
| 20.08.2024 | 26,03 | 26,27 | 25,96 | 25,97 | -0,10% | 630,00 |
| 19.08.2024 | 25,81 | 26,11 | 25,64 | 26,00 | 1,33% | 3.359,00 |
| 16.08.2024 | 26,14 | 26,45 | 25,35 | 25,66 | -1,84% | 3.187,00 |
| 15.08.2024 | 26,29 | 26,59 | 25,99 | 26,14 | -0,24% | 1.515,00 |
| 14.08.2024 | 26,35 | 26,45 | 25,97 | 26,20 | -0,11% | 2.625,00 |
| 13.08.2024 | 26,07 | 26,40 | 25,85 | 26,23 | 0,81% | 869,00 |
| 12.08.2024 | 26,34 | 26,53 | 25,92 | 26,02 | -0,46% | 4.070,00 |
| 09.08.2024 | 26,37 | 26,68 | 26,06 | 26,14 | -0,72% | 843,00 |
| 08.08.2024 | 26,29 | 26,66 | 26,17 | 26,33 | -0,28% | 1.380,00 |
| 07.08.2024 | 27,08 | 27,47 | 26,33 | 26,41 | -1,51% | 1.865,00 |