Pfizer Inc.
[WKN: 852009 | ISIN: US7170811035]
Aktienkurse
25,545€ 1,07%
Echtzeit-Aktienkurs Pfizer Inc.
Bid: Ask:

Aktienkurse zur Pfizer Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
06.08.2024 27,41 27,50 26,80 26,81 -1,25% 2.294,00