21,080€
-0,19%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 21,08 | 21,08 | 21,08 | 21,08 | -0,19% | - |
| 08.07.2026 | 21,08 | 21,36 | 20,95 | 21,12 | 0,19% | 4.600,00 |
| 07.07.2026 | 20,90 | 21,28 | 20,85 | 21,08 | 1,59% | 10.436,00 |
| 06.07.2026 | 21,26 | 21,36 | 20,70 | 20,75 | -2,95% | 44.830,00 |
| 03.07.2026 | 21,29 | 21,42 | 21,24 | 21,38 | 0,52% | 9.905,00 |
| 02.07.2026 | 20,97 | 21,47 | 20,92 | 21,27 | 1,31% | 10.766,00 |
| 01.07.2026 | 21,07 | 21,28 | 20,87 | 21,00 | -0,72% | 9.700,00 |
| 30.06.2026 | 21,42 | 21,45 | 20,94 | 21,15 | -0,97% | 40.260,00 |
| 29.06.2026 | 21,34 | 21,47 | 21,11 | 21,36 | 0,08% | 18.054,00 |
| 26.06.2026 | 20,83 | 21,34 | 20,76 | 21,34 | 2,52% | 8.785,00 |
| 25.06.2026 | 21,20 | 21,41 | 20,78 | 20,81 | -1,75% | 18.394,00 |
| 24.06.2026 | 21,80 | 22,15 | 21,08 | 21,18 | -2,51% | 20.636,00 |
| 23.06.2026 | 21,67 | 22,14 | 21,67 | 21,73 | -1,00% | 2.724,00 |
| 22.06.2026 | 22,09 | 22,16 | 21,83 | 21,95 | -1,01% | 5.946,00 |
| 19.06.2026 | 22,08 | 22,38 | 22,07 | 22,17 | 0,54% | 46.921,00 |
| 18.06.2026 | 22,59 | 22,62 | 21,73 | 22,05 | -2,30% | 4.795,00 |
| 17.06.2026 | 22,44 | 22,66 | 22,35 | 22,57 | 0,57% | 43.074,00 |
| 16.06.2026 | 22,49 | 22,51 | 22,18 | 22,44 | -0,06% | 10.579,00 |
| 15.06.2026 | 22,56 | 22,75 | 22,42 | 22,45 | -0,85% | 11.420,00 |
| 12.06.2026 | 22,62 | 22,88 | 22,57 | 22,65 | 0,18% | 9.672,00 |
| 11.06.2026 | 22,21 | 22,98 | 22,19 | 22,61 | 1,89% | 9.831,00 |
| 10.06.2026 | 22,23 | 22,35 | 22,14 | 22,19 | -0,28% | 9.295,00 |
| 09.06.2026 | 22,24 | 22,42 | 22,03 | 22,25 | 0,14% | 21.845,00 |
| 08.06.2026 | 22,52 | 22,72 | 22,20 | 22,22 | -1,54% | 16.174,00 |
| 05.06.2026 | 22,11 | 22,74 | 22,09 | 22,57 | 2,06% | 6.250,00 |
| 04.06.2026 | 21,86 | 22,35 | 21,85 | 22,11 | 1,14% | 10.243,00 |
| 03.06.2026 | 21,98 | 22,08 | 21,80 | 21,86 | -0,49% | 14.527,00 |
| 02.06.2026 | 22,03 | 22,10 | 21,71 | 21,97 | -0,34% | 23.316,00 |
| 01.06.2026 | 22,40 | 22,43 | 21,94 | 22,04 | -1,80% | 18.862,00 |
| 29.05.2026 | 22,49 | 22,53 | 22,20 | 22,45 | 0,00% | 12.339,00 |
| 28.05.2026 | 22,59 | 22,59 | 22,34 | 22,45 | -0,43% | 17.825,00 |
| 27.05.2026 | 22,21 | 22,79 | 22,17 | 22,54 | 1,46% | 12.181,00 |
| 26.05.2026 | 22,33 | 22,35 | 22,07 | 22,22 | -0,95% | 15.049,00 |
| 25.05.2026 | 22,39 | 22,67 | 22,37 | 22,43 | 0,48% | 19.787,00 |
| 22.05.2026 | 22,30 | 22,53 | 22,22 | 22,33 | -0,06% | 8.840,00 |
| 21.05.2026 | 22,20 | 22,34 | 22,08 | 22,34 | 0,76% | 33.561,00 |
| 20.05.2026 | 22,12 | 22,44 | 22,08 | 22,17 | 0,18% | 9.485,00 |
| 19.05.2026 | 21,74 | 22,39 | 21,72 | 22,13 | 1,83% | 12.643,00 |
| 18.05.2026 | 21,75 | 21,81 | 21,64 | 21,73 | -0,25% | 13.913,00 |
| 15.05.2026 | 22,11 | 22,24 | 21,72 | 21,79 | -1,21% | 25.591,00 |
| 14.05.2026 | 22,14 | 22,32 | 22,04 | 22,06 | -0,50% | 5.554,00 |
| 13.05.2026 | 22,09 | 22,27 | 21,90 | 22,17 | 0,52% | 11.392,00 |
| 12.05.2026 | 21,92 | 22,24 | 21,89 | 22,05 | 0,59% | 25.109,00 |
| 11.05.2026 | 21,85 | 22,21 | 21,81 | 21,92 | 0,64% | 34.892,00 |
| 08.05.2026 | 22,37 | 22,41 | 21,74 | 21,78 | -3,48% | 11.020,00 |
| 07.05.2026 | 22,59 | 22,69 | 22,24 | 22,57 | 0,00% | 11.230,00 |
| 06.05.2026 | 22,61 | 22,69 | 22,32 | 22,57 | -0,19% | 15.250,00 |
| 05.05.2026 | 22,54 | 23,03 | 22,23 | 22,61 | 0,48% | 16.165,00 |
| 04.05.2026 | 22,56 | 22,64 | 22,35 | 22,50 | -1,10% | 25.977,00 |
| 30.04.2026 | 22,52 | 22,98 | 22,45 | 22,75 | 1,16% | 14.474,00 |
| 29.04.2026 | 22,70 | 22,74 | 22,44 | 22,49 | -0,53% | 12.384,00 |
| 28.04.2026 | 22,94 | 23,97 | 22,49 | 22,61 | -1,17% | 12.872,00 |
| 27.04.2026 | 23,03 | 23,28 | 22,87 | 22,88 | -0,66% | - |
| 24.04.2026 | 22,89 | 23,30 | 22,72 | 23,03 | 0,96% | 14.780,00 |
| 23.04.2026 | 22,91 | 23,02 | 22,54 | 22,81 | -0,59% | 2.687,00 |
| 22.04.2026 | 23,35 | 23,40 | 22,82 | 22,94 | -1,51% | 9.845,00 |
| 21.04.2026 | 23,43 | 23,51 | 23,12 | 23,30 | -0,26% | 18.285,00 |
| 20.04.2026 | 23,27 | 23,63 | 23,22 | 23,36 | -0,19% | 22.422,00 |
| 17.04.2026 | 23,15 | 23,45 | 22,93 | 23,40 | 1,32% | 4.735,00 |
| 16.04.2026 | 23,12 | 23,33 | 23,07 | 23,10 | 0,24% | 36.249,00 |
| 15.04.2026 | 23,00 | 23,18 | 22,87 | 23,04 | 0,33% | 8.230,00 |
| 14.04.2026 | 23,20 | 23,22 | 22,94 | 22,97 | -1,16% | 17.532,00 |
| 13.04.2026 | 23,03 | 23,44 | 22,82 | 23,24 | 1,42% | 48.696,00 |
| 10.04.2026 | 23,27 | 23,35 | 22,83 | 22,91 | -1,44% | 3.860,00 |
| 09.04.2026 | 23,48 | 23,52 | 23,24 | 23,25 | -1,30% | 53.486,00 |
| 08.04.2026 | 23,58 | 23,68 | 23,06 | 23,55 | 0,74% | 12.256,00 |
| 07.04.2026 | 24,11 | 24,17 | 23,15 | 23,38 | -4,84% | 10.309,00 |
| 02.04.2026 | 24,58 | 24,93 | 24,46 | 24,57 | -0,36% | 114.185,00 |
| 01.04.2026 | 24,24 | 24,72 | 24,15 | 24,65 | 1,50% | 50.457,00 |
| 31.03.2026 | 24,20 | 24,55 | 24,07 | 24,29 | 0,24% | 7.776,00 |
| 30.03.2026 | 23,45 | 24,27 | 23,44 | 24,23 | 3,12% | 3.390,00 |
| 27.03.2026 | 23,90 | 24,08 | 23,46 | 23,50 | -1,78% | 9.224,00 |
| 26.03.2026 | 23,59 | 24,10 | 23,51 | 23,92 | 1,23% | 4.474,00 |
| 25.03.2026 | 23,29 | 23,79 | 23,25 | 23,63 | 1,45% | 9.425,00 |
| 24.03.2026 | 23,14 | 23,43 | 22,88 | 23,30 | 0,94% | 5.848,00 |
| 23.03.2026 | 23,08 | 23,47 | 23,00 | 23,08 | -0,94% | 10.190,00 |
| 20.03.2026 | 23,74 | 23,85 | 23,20 | 23,30 | -1,63% | 19.151,00 |
| 19.03.2026 | 23,75 | 24,01 | 23,59 | 23,69 | -0,40% | 12.715,00 |
| 18.03.2026 | 23,75 | 23,88 | 23,29 | 23,78 | -0,11% | 11.065,00 |
| 17.03.2026 | 23,15 | 24,05 | 23,07 | 23,81 | 2,94% | 25.784,00 |
| 16.03.2026 | 23,32 | 23,40 | 23,07 | 23,13 | -0,78% | 61.168,00 |
| 13.03.2026 | 23,29 | 23,74 | 23,26 | 23,31 | -0,21% | 44.769,00 |
| 12.03.2026 | 23,51 | 23,57 | 23,13 | 23,36 | -0,89% | 10.802,00 |
| 11.03.2026 | 23,36 | 23,67 | 23,30 | 23,57 | 1,35% | 60.588,00 |
| 10.03.2026 | 23,05 | 23,46 | 22,80 | 23,26 | 1,04% | 39.508,00 |
| 09.03.2026 | 23,06 | 23,39 | 22,79 | 23,02 | -1,18% | 22.247,00 |
| 06.03.2026 | 22,97 | 23,37 | 22,69 | 23,29 | 1,59% | 3.979,00 |
| 05.03.2026 | 22,90 | 23,07 | 22,60 | 22,93 | 0,33% | 17.407,00 |
| 04.03.2026 | 22,79 | 23,02 | 22,69 | 22,85 | -0,17% | 8.532,00 |
| 03.03.2026 | 23,25 | 23,27 | 22,82 | 22,89 | -1,78% | 12.079,00 |
| 02.03.2026 | 23,27 | 23,56 | 23,12 | 23,31 | -0,34% | 36.004,00 |
| 27.02.2026 | 22,90 | 23,40 | 22,87 | 23,39 | 1,67% | 25.361,00 |
| 26.02.2026 | 22,92 | 23,07 | 22,83 | 23,00 | 0,17% | 5.576,00 |
| 25.02.2026 | 22,94 | 23,16 | 22,67 | 22,96 | -0,41% | 67.280,00 |
| 24.02.2026 | 22,99 | 23,28 | 22,91 | 23,06 | 0,46% | 9.884,00 |
| 23.02.2026 | 22,58 | 22,96 | 22,48 | 22,95 | 1,45% | 22.191,00 |
| 20.02.2026 | 22,84 | 22,88 | 22,37 | 22,62 | -0,87% | 7.672,00 |
| 19.02.2026 | 23,23 | 23,32 | 22,61 | 22,82 | -1,69% | 12.576,00 |
| 18.02.2026 | 23,15 | 23,31 | 23,02 | 23,22 | 0,44% | 6.760,00 |
| 17.02.2026 | 23,30 | 23,55 | 22,97 | 23,11 | -0,84% | 9.776,00 |