25,035€
-0,30%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 25,13 | 25,52 | 24,89 | 25,48 | 1,54% | 262,00 |
| 27.02.2025 | 25,18 | 25,36 | 24,99 | 25,09 | -0,42% | 2.207,00 |
| 26.02.2025 | 25,51 | 25,53 | 25,12 | 25,19 | -0,98% | 1.756,00 |
| 25.02.2025 | 25,40 | 25,73 | 25,27 | 25,44 | -0,15% | 3.335,00 |
| 24.02.2025 | 25,06 | 25,54 | 24,76 | 25,48 | 1,33% | 2.133,00 |
| 21.02.2025 | 24,66 | 25,40 | 24,63 | 25,15 | 1,99% | 2.105,00 |
| 20.02.2025 | 24,81 | 24,98 | 24,53 | 24,66 | -0,48% | 1.280,00 |
| 19.02.2025 | 24,46 | 24,84 | 24,46 | 24,78 | 1,29% | 50.220,00 |
| 18.02.2025 | 24,62 | 24,64 | 24,33 | 24,46 | -0,59% | 3.584,00 |
| 17.02.2025 | 24,59 | 24,74 | 24,26 | 24,61 | 1,14% | 1.060,00 |
| 14.02.2025 | 24,56 | 24,58 | 24,27 | 24,33 | -0,71% | 2.302,00 |
| 13.02.2025 | 24,56 | 24,69 | 24,39 | 24,50 | 0,00% | 6.540,00 |
| 12.02.2025 | 24,69 | 24,79 | 24,35 | 24,50 | -0,53% | 7.036,00 |
| 11.02.2025 | 25,09 | 25,16 | 24,57 | 24,63 | -1,87% | 14.823,00 |
| 10.02.2025 | 25,06 | 25,33 | 24,75 | 25,10 | 0,70% | 2.317,00 |
| 07.02.2025 | 24,95 | 25,10 | 24,72 | 24,93 | 0,32% | 3.125,00 |
| 06.02.2025 | 25,61 | 25,67 | 24,83 | 24,85 | -2,27% | 1.401,00 |
| 05.02.2025 | 25,13 | 25,62 | 24,67 | 25,43 | 2,06% | 4.764,00 |
| 04.02.2025 | 25,52 | 26,12 | 24,69 | 24,91 | -2,21% | 10.604,00 |
| 03.02.2025 | 25,69 | 25,78 | 25,45 | 25,48 | -0,29% | 2.253,00 |
| 31.01.2025 | 25,86 | 26,07 | 25,48 | 25,55 | -1,17% | 1.377,00 |
| 30.01.2025 | 25,61 | 25,91 | 25,49 | 25,85 | 1,13% | 6.646,00 |
| 29.01.2025 | 25,60 | 25,96 | 25,50 | 25,56 | -0,37% | 1.160,00 |
| 28.01.2025 | 25,67 | 25,75 | 25,39 | 25,66 | 0,10% | 2.469,00 |
| 27.01.2025 | 24,58 | 25,70 | 24,56 | 25,63 | 3,14% | 3.128,00 |
| 24.01.2025 | 25,05 | 25,13 | 24,71 | 24,85 | -2,03% | 1.484,00 |
| 23.01.2025 | 25,10 | 25,41 | 24,91 | 25,37 | 1,53% | 1.450,00 |
| 22.01.2025 | 25,59 | 25,72 | 24,94 | 24,99 | -2,22% | 2.550,00 |
| 21.01.2025 | 25,56 | 25,64 | 25,37 | 25,55 | -0,18% | 3.335,00 |
| 20.01.2025 | 25,62 | 25,73 | 25,52 | 25,60 | -0,02% | 2.536,00 |
| 17.01.2025 | 25,77 | 25,87 | 25,50 | 25,60 | -0,49% | 1.854,00 |
| 16.01.2025 | 25,55 | 25,79 | 25,30 | 25,73 | 1,04% | 1.730,00 |
| 15.01.2025 | 25,69 | 25,79 | 25,44 | 25,46 | -0,66% | 8.283,00 |
| 14.01.2025 | 26,15 | 26,26 | 25,48 | 25,63 | -2,31% | 2.260,00 |
| 13.01.2025 | 26,19 | 26,24 | 25,84 | 26,24 | 0,65% | 2.738,00 |
| 10.01.2025 | 26,11 | 26,41 | 26,04 | 26,07 | 0,15% | 4.245,00 |
| 09.01.2025 | 26,24 | 26,30 | 26,02 | 26,03 | -0,05% | 2.895,00 |
| 08.01.2025 | 26,23 | 26,46 | 25,46 | 26,04 | -0,69% | 8.651,00 |
| 07.01.2025 | 25,85 | 26,57 | 25,74 | 26,22 | 1,24% | 10,00 |
| 06.01.2025 | 25,99 | 26,23 | 25,56 | 25,90 | 0,41% | 835,00 |
| 03.01.2025 | 25,98 | 26,07 | 25,77 | 25,80 | -0,56% | 1.935,00 |
| 02.01.2025 | 25,69 | 26,14 | 25,49 | 25,94 | 2,19% | 1.178,00 |
| 30.12.2024 | 25,58 | 25,62 | 25,38 | 25,39 | -0,67% | 4.086,00 |
| 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 |