Pfizer Inc.
[WKN: 852009 | ISIN: US7170811035]
Aktienkurse
22,828€ -0,07%
Echtzeit-Aktienkurs Pfizer Inc.
Bid: Ask:

Aktienkurse zur Pfizer Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.04.2025 22,80 22,86 22,75 22,84 0,45% 150,00
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
04.03.2025 25,08 25,15 24,20 24,27 -2,90% 11.378,00
03.03.2025 25,41 25,64 24,80 24,99 -1,89% 4.515,00
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