22,200€
0,09%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 22,19 | 22,48 | 22,11 | 22,20 | 0,09% | 6.755,00 |
| 26.11.2025 | 22,21 | 22,30 | 22,09 | 22,18 | -0,07% | 14.049,00 |
| 25.11.2025 | 21,89 | 22,45 | 21,84 | 22,20 | 0,98% | 6.191,00 |
| 24.11.2025 | 21,81 | 22,09 | 21,70 | 21,98 | -0,57% | 10.111,00 |
| 21.11.2025 | 21,16 | 22,17 | 21,15 | 22,11 | 3,17% | 307,00 |
| 20.11.2025 | 21,66 | 21,78 | 21,07 | 21,43 | -0,74% | 1.883,00 |
| 19.11.2025 | 21,92 | 22,04 | 21,45 | 21,59 | -1,82% | 1.960,00 |
| 18.11.2025 | 21,56 | 22,02 | 21,51 | 21,99 | 1,59% | 3.520,00 |
| 17.11.2025 | 21,64 | 22,05 | 21,54 | 21,64 | 0,09% | 78.871,00 |
| 14.11.2025 | 22,13 | 22,16 | 21,51 | 21,62 | -3,83% | 2.744,00 |
| 13.11.2025 | 22,31 | 22,77 | 22,07 | 22,48 | 1,15% | 7.280,00 |
| 12.11.2025 | 22,02 | 22,37 | 21,80 | 22,23 | 1,46% | 2.240,00 |
| 11.11.2025 | 21,11 | 22,02 | 21,05 | 21,91 | 4,06% | 2.276,00 |
| 10.11.2025 | 21,18 | 21,52 | 20,73 | 21,05 | 0,96% | 81.304,00 |
| 07.11.2025 | 21,31 | 21,36 | 20,84 | 20,85 | -3,45% | 5.780,00 |
| 06.11.2025 | 21,39 | 21,77 | 21,30 | 21,60 | 1,03% | 75.569,00 |
| 05.11.2025 | 21,21 | 21,46 | 21,06 | 21,38 | 0,85% | 4.429,00 |
| 04.11.2025 | 21,38 | 21,96 | 21,08 | 21,20 | -1,12% | 2.056,00 |
| 03.11.2025 | 21,45 | 21,48 | 21,18 | 21,44 | 0,07% | 6.756,00 |
| 31.10.2025 | 21,04 | 21,45 | 20,92 | 21,42 | 1,98% | 5.276,00 |
| 30.10.2025 | 20,96 | 21,37 | 20,87 | 21,01 | 0,38% | 4.922,00 |
| 29.10.2025 | 21,10 | 21,16 | 20,90 | 20,93 | -0,07% | 42.311,00 |
| 28.10.2025 | 21,32 | 21,35 | 20,91 | 20,94 | -1,25% | 19.865,00 |
| 27.10.2025 | 21,40 | 21,46 | 21,17 | 21,21 | -0,33% | 1.842,00 |
| 24.10.2025 | 21,31 | 21,36 | 21,20 | 21,28 | 0,16% | 2.215,00 |
| 23.10.2025 | 21,40 | 21,43 | 21,10 | 21,24 | -0,77% | 1.472,00 |
| 22.10.2025 | 21,44 | 21,55 | 21,22 | 21,41 | -0,14% | 3.236,00 |
| 21.10.2025 | 21,28 | 21,49 | 21,19 | 21,44 | 1,13% | 4.647,00 |
| 20.10.2025 | 21,06 | 21,22 | 20,98 | 21,20 | 1,02% | 12.689,00 |
| 17.10.2025 | 20,71 | 21,02 | 20,52 | 20,98 | -0,12% | 1.784,00 |
| 16.10.2025 | 20,97 | 21,11 | 20,72 | 21,01 | 0,41% | 2.118,00 |
| 15.10.2025 | 21,18 | 21,25 | 20,82 | 20,92 | -0,81% | 5.854,00 |
| 14.10.2025 | 21,30 | 21,43 | 21,09 | 21,09 | -1,29% | 4.420,00 |
| 13.10.2025 | 21,51 | 21,60 | 21,27 | 21,37 | 0,02% | 1.033,00 |
| 10.10.2025 | 21,88 | 21,99 | 21,22 | 21,36 | -2,49% | 2.359,00 |
| 09.10.2025 | 22,07 | 22,31 | 21,82 | 21,91 | -0,99% | 2.388,00 |
| 08.10.2025 | 22,66 | 22,79 | 22,05 | 22,13 | -1,58% | 9.141,00 |
| 07.10.2025 | 22,63 | 22,81 | 22,34 | 22,48 | -0,79% | 3.531,00 |
| 06.10.2025 | 23,44 | 23,65 | 22,53 | 22,66 | -2,68% | 794,00 |
| 03.10.2025 | 23,14 | 23,59 | 23,02 | 23,29 | 1,04% | 470,00 |
| 02.10.2025 | 23,36 | 23,36 | 22,73 | 23,05 | -0,58% | 10.917,00 |
| 01.10.2025 | 21,60 | 23,39 | 21,47 | 23,18 | 6,38% | 6.810,00 |
| 30.09.2025 | 20,35 | 21,82 | 20,22 | 21,79 | 7,31% | 5.593,00 |
| 29.09.2025 | 20,32 | 20,47 | 20,13 | 20,31 | 0,20% | 2.055,00 |
| 26.09.2025 | 20,36 | 20,46 | 20,21 | 20,27 | 0,07% | 1.784,00 |
| 25.09.2025 | 20,51 | 20,68 | 20,24 | 20,25 | -0,93% | 2.367,00 |
| 24.09.2025 | 20,51 | 20,65 | 20,44 | 20,44 | 0,27% | 2.450,00 |
| 23.09.2025 | 20,54 | 20,66 | 20,37 | 20,39 | -0,22% | 7.376,00 |
| 22.09.2025 | 20,49 | 21,06 | 20,37 | 20,43 | 0,22% | 3.192,00 |
| 19.09.2025 | 20,55 | 20,65 | 20,29 | 20,39 | -0,68% | 1.587,00 |
| 18.09.2025 | 20,40 | 20,56 | 20,35 | 20,53 | 1,01% | 1.724,00 |
| 17.09.2025 | 20,22 | 20,58 | 20,19 | 20,32 | 0,17% | 622,00 |
| 16.09.2025 | 20,28 | 20,48 | 20,12 | 20,29 | -0,39% | 342,00 |
| 15.09.2025 | 20,47 | 20,53 | 20,12 | 20,37 | 0,05% | 1.573,00 |
| 12.09.2025 | 21,16 | 21,25 | 20,32 | 20,36 | -3,46% | 4.605,00 |
| 11.09.2025 | 21,02 | 21,14 | 20,93 | 21,09 | 0,69% | 1.599,00 |
| 10.09.2025 | 21,15 | 21,16 | 20,88 | 20,94 | -0,78% | 870,00 |
| 09.09.2025 | 20,85 | 21,15 | 20,85 | 21,11 | 1,49% | 9.200,00 |
| 08.09.2025 | 21,30 | 21,30 | 20,71 | 20,80 | -1,52% | 1.872,00 |
| 05.09.2025 | 20,98 | 21,24 | 20,91 | 21,12 | -0,68% | 404,00 |
| 04.09.2025 | 21,29 | 21,39 | 20,92 | 21,26 | 0,04% | 2.555,00 |
| 03.09.2025 | 21,41 | 21,57 | 21,21 | 21,25 | -0,32% | 1.059,00 |
| 02.09.2025 | 21,21 | 21,54 | 21,14 | 21,32 | 0,88% | 1.902,00 |
| 01.09.2025 | 21,28 | 21,30 | 21,07 | 21,14 | -0,12% | 3.969,00 |
| 29.08.2025 | 21,12 | 21,29 | 21,05 | 21,16 | 0,69% | 318,00 |
| 28.08.2025 | 21,54 | 21,64 | 20,98 | 21,02 | -2,53% | 2.710,00 |
| 27.08.2025 | 21,49 | 21,72 | 21,43 | 21,56 | 0,70% | 445,00 |
| 26.08.2025 | 21,65 | 21,74 | 21,37 | 21,41 | -1,11% | 2.007,00 |
| 25.08.2025 | 22,14 | 22,15 | 21,59 | 21,65 | -1,89% | 111,00 |
| 22.08.2025 | 22,19 | 22,50 | 21,97 | 22,07 | -0,36% | 2.396,00 |
| 21.08.2025 | 21,81 | 22,29 | 21,75 | 22,15 | 1,68% | - |
| 20.08.2025 | 21,71 | 22,03 | 21,70 | 21,78 | 0,17% | 1.929,00 |
| 19.08.2025 | 21,47 | 21,79 | 21,40 | 21,75 | 1,26% | 1.166,00 |
| 18.08.2025 | 21,52 | 21,64 | 21,44 | 21,48 | -0,14% | 713,00 |
| 15.08.2025 | 21,60 | 21,62 | 21,33 | 21,51 | -0,23% | 2.700,00 |
| 14.08.2025 | 21,45 | 21,61 | 21,30 | 21,56 | 0,31% | 755,00 |
| 13.08.2025 | 21,08 | 21,53 | 21,01 | 21,49 | 1,82% | 750,00 |
| 12.08.2025 | 21,18 | 21,28 | 20,97 | 21,10 | -0,43% | 50,00 |
| 11.08.2025 | 21,15 | 21,44 | 21,08 | 21,20 | 0,36% | 3.580,00 |
| 08.08.2025 | 20,87 | 21,13 | 20,75 | 21,12 | 1,50% | 2.389,00 |
| 07.08.2025 | 20,57 | 21,02 | 20,51 | 20,81 | 1,32% | 7.658,00 |
| 06.08.2025 | 21,38 | 21,40 | 20,47 | 20,53 | -3,93% | 3.126,00 |
| 05.08.2025 | 20,51 | 21,50 | 20,41 | 21,37 | 5,06% | 4.333,00 |
| 04.08.2025 | 20,35 | 20,47 | 20,22 | 20,34 | 0,30% | 5.380,00 |
| 01.08.2025 | 20,35 | 20,38 | 19,99 | 20,28 | -0,59% | 6.182,00 |
| 31.07.2025 | 20,87 | 20,94 | 20,26 | 20,40 | -2,18% | 5.515,00 |
| 30.07.2025 | 21,09 | 21,28 | 20,83 | 20,86 | -0,89% | 1.106,00 |
| 29.07.2025 | 21,01 | 21,17 | 20,77 | 21,05 | 0,33% | 202,00 |
| 28.07.2025 | 21,25 | 21,36 | 20,92 | 20,98 | -0,70% | 2.255,00 |
| 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 |