Pfizer Inc.
[WKN: 852009 | ISIN: US7170811035]
Aktienkurse
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