20,088€
0,66%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 20,15 | 20,18 | 19,80 | 20,10 | 0,42% | 3.350,00 |
| 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 |
| 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 |