23,400€
1,28%
Echtzeit-Aktienkurs Pfizer
Bid:
Ask:
Aktienkurse zur Pfizer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 23,31 | 23,49 | 23,23 | 23,31 | 0,39% | 72.030,00 |
| 13.02.2026 | 23,14 | 23,56 | 23,07 | 23,22 | 0,06% | 38.439,00 |
| 12.02.2026 | 23,31 | 23,46 | 23,07 | 23,21 | -0,79% | 71.386,00 |
| 11.02.2026 | 23,14 | 23,51 | 23,02 | 23,39 | 0,78% | 87.270,00 |
| 10.02.2026 | 22,70 | 23,29 | 22,63 | 23,21 | 2,28% | 48.684,00 |
| 09.02.2026 | 22,94 | 23,05 | 22,53 | 22,69 | -1,45% | 23.334,00 |
| 06.02.2026 | 22,46 | 23,15 | 22,40 | 23,03 | 2,27% | 8.296,00 |
| 05.02.2026 | 22,57 | 23,02 | 22,45 | 22,52 | -0,79% | 141.041,00 |
| 04.02.2026 | 21,88 | 22,84 | 21,84 | 22,70 | 4,18% | 14.898,00 |
| 03.02.2026 | 22,43 | 22,49 | 21,33 | 21,79 | -3,64% | 13.865,00 |
| 02.02.2026 | 22,19 | 22,63 | 22,00 | 22,61 | 1,29% | 6.776,00 |
| 30.01.2026 | 21,80 | 22,32 | 21,72 | 22,32 | 2,37% | 9.267,00 |
| 29.01.2026 | 21,60 | 21,95 | 21,59 | 21,80 | 0,69% | 13.713,00 |
| 28.01.2026 | 22,02 | 22,04 | 21,58 | 21,65 | -1,69% | 5.485,00 |
| 27.01.2026 | 21,76 | 22,38 | 21,61 | 22,03 | 1,15% | 34.625,00 |
| 26.01.2026 | 21,59 | 21,82 | 21,57 | 21,78 | 0,44% | 21.145,00 |
| 23.01.2026 | 21,96 | 22,02 | 21,66 | 21,68 | -2,30% | 26.423,00 |
| 22.01.2026 | 22,18 | 22,44 | 21,99 | 22,19 | 0,10% | 22.795,00 |
| 21.01.2026 | 21,79 | 22,18 | 21,65 | 22,17 | 1,83% | 163.797,00 |
| 20.01.2026 | 21,97 | 21,97 | 21,42 | 21,77 | -1,49% | 31.795,00 |
| 19.01.2026 | 22,05 | 22,12 | 21,87 | 22,10 | -0,11% | 52.552,00 |
| 16.01.2026 | 22,23 | 22,30 | 22,01 | 22,13 | -0,78% | 73.586,00 |
| 15.01.2026 | 21,95 | 22,30 | 21,78 | 22,30 | 1,52% | 20.670,00 |
| 14.01.2026 | 21,57 | 22,09 | 21,52 | 21,97 | 1,75% | 15.577,00 |
| 13.01.2026 | 21,73 | 21,78 | 21,45 | 21,59 | -0,36% | 16.645,00 |
| 12.01.2026 | 21,78 | 22,07 | 21,51 | 21,67 | -1,05% | 43.974,00 |
| 09.01.2026 | 21,75 | 21,95 | 21,70 | 21,90 | 0,85% | 30.025,00 |
| 08.01.2026 | 21,58 | 21,91 | 21,56 | 21,71 | 0,23% | 9.339,00 |
| 07.01.2026 | 21,77 | 22,08 | 21,52 | 21,66 | -0,44% | 135.478,00 |
| 06.01.2026 | 21,47 | 22,20 | 21,43 | 21,76 | 1,37% | 13.041,00 |
| 05.01.2026 | 21,58 | 21,75 | 21,31 | 21,46 | -0,02% | 23.453,00 |
| 02.01.2026 | 21,33 | 21,54 | 21,18 | 21,47 | 0,94% | 37.971,00 |
| 30.12.2025 | 21,27 | 21,28 | 21,23 | 21,27 | -0,12% | 325,00 |
| 29.12.2025 | 21,29 | 21,38 | 21,22 | 21,29 | 0,00% | 5.170,00 |
| 23.12.2025 | 21,44 | 21,52 | 21,08 | 21,29 | -0,79% | 2.935,00 |
| 22.12.2025 | 21,59 | 21,61 | 21,38 | 21,46 | -1,36% | 9.190,00 |
| 19.12.2025 | 21,38 | 21,76 | 21,30 | 21,76 | 1,92% | 6.825,00 |
| 18.12.2025 | 21,36 | 21,48 | 21,29 | 21,35 | -0,16% | 2.970,00 |
| 17.12.2025 | 21,72 | 21,92 | 21,33 | 21,38 | -0,65% | 5.451,00 |
| 16.12.2025 | 22,42 | 22,67 | 21,18 | 21,52 | -4,40% | 31.105,00 |
| 15.12.2025 | 22,07 | 22,67 | 21,96 | 22,51 | 2,27% | 7.261,00 |
| 12.12.2025 | 22,03 | 22,18 | 21,92 | 22,01 | 0,30% | 39.487,00 |
| 11.12.2025 | 22,07 | 22,16 | 21,80 | 21,95 | 0,02% | 10.800,00 |
| 10.12.2025 | 21,83 | 22,06 | 21,68 | 21,94 | 0,46% | 6.041,00 |
| 09.12.2025 | 22,16 | 22,48 | 21,79 | 21,84 | -1,84% | 84.622,00 |
| 08.12.2025 | 22,38 | 22,49 | 22,15 | 22,25 | -0,54% | 18.300,00 |
| 05.12.2025 | 22,02 | 22,43 | 21,98 | 22,37 | 1,52% | 23.315,00 |
| 04.12.2025 | 21,93 | 22,07 | 21,73 | 22,04 | 0,16% | 3.344,00 |
| 03.12.2025 | 21,71 | 22,19 | 21,62 | 22,00 | 1,41% | 2.925,00 |
| 02.12.2025 | 21,80 | 21,91 | 21,56 | 21,70 | -0,53% | 4.285,00 |
| 01.12.2025 | 22,17 | 22,29 | 21,74 | 21,81 | -1,49% | 3.750,00 |
| 28.11.2025 | 22,24 | 22,32 | 22,14 | 22,14 | -0,27% | 1.488,00 |
| 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 |