23,895€
0,36%
Echtzeit-Aktienkurs Pfizer
Bid:
Ask:
Aktienkurse zur Pfizer Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
29.04.2024 | 23,81 | 24,17 | 23,78 | 23,92 | 0,83% | 3.630,00 |
26.04.2024 | 23,69 | 23,93 | 23,53 | 23,72 | 0,71% | 3.578,00 |
25.04.2024 | 24,46 | 24,73 | 23,54 | 23,56 | -4,03% | 1.082,00 |
24.04.2024 | 24,61 | 24,72 | 24,36 | 24,55 | -0,22% | 3.652,00 |
23.04.2024 | 24,64 | 24,79 | 24,49 | 24,60 | -0,20% | 5.727,00 |
22.04.2024 | 24,33 | 24,86 | 24,33 | 24,65 | 1,07% | 2.953,00 |
19.04.2024 | 23,77 | 24,40 | 23,68 | 24,39 | 2,26% | 2.286,00 |
18.04.2024 | 23,81 | 23,96 | 23,70 | 23,85 | 0,17% | 668,00 |
17.04.2024 | 24,28 | 24,28 | 23,75 | 23,81 | -1,64% | 2.202,00 |
16.04.2024 | 24,40 | 24,46 | 24,21 | 24,21 | -0,67% | 1.245,00 |
15.04.2024 | 24,38 | 24,61 | 24,20 | 24,37 | 0,23% | 5.345,00 |
12.04.2024 | 24,65 | 24,77 | 24,30 | 24,31 | -0,80% | 2.264,00 |
11.04.2024 | 24,50 | 24,63 | 24,38 | 24,51 | 0,11% | 760,00 |
10.04.2024 | 24,66 | 24,78 | 24,36 | 24,48 | -0,58% | 6.735,00 |
09.04.2024 | 24,52 | 25,21 | 24,48 | 24,63 | 0,61% | 1.867,00 |
08.04.2024 | 24,64 | 24,70 | 24,43 | 24,48 | -0,54% | 9.021,00 |
05.04.2024 | 24,73 | 24,79 | 24,35 | 24,61 | 0,06% | 1.011,00 |
04.04.2024 | 25,12 | 25,24 | 24,58 | 24,59 | -2,13% | 5.572,00 |
03.04.2024 | 25,56 | 25,72 | 25,13 | 25,13 | -1,80% | 4.848,00 |
02.04.2024 | 25,88 | 25,96 | 25,46 | 25,59 | -0,53% | 4.620,00 |
28.03.2024 | 25,60 | 26,03 | 25,60 | 25,73 | 0,19% | 1.538,00 |
27.03.2024 | 25,53 | 25,83 | 25,48 | 25,68 | 0,79% | 2.342,00 |
26.03.2024 | 25,28 | 25,53 | 25,18 | 25,48 | 0,79% | 814,00 |
25.03.2024 | 25,80 | 25,80 | 25,03 | 25,28 | -0,20% | 1.882,00 |
22.03.2024 | 25,58 | 25,83 | 25,33 | 25,33 | -0,78% | 1.537,00 |
21.03.2024 | 25,43 | 25,73 | 25,38 | 25,53 | 0,49% | 1.468,00 |
20.03.2024 | 25,43 | 25,55 | 25,13 | 25,40 | -0,10% | 4.002,00 |
19.03.2024 | 25,50 | 25,63 | 25,18 | 25,43 | -0,39% | 5.790,00 |
18.03.2024 | 25,75 | 25,75 | 25,38 | 25,53 | -0,39% | 758,00 |
15.03.2024 | 25,83 | 25,98 | 25,58 | 25,63 | -0,77% | 569,00 |
14.03.2024 | 25,83 | 26,05 | 25,55 | 25,83 | 0,19% | 1.729,00 |
13.03.2024 | 25,68 | 26,23 | 25,65 | 25,78 | 0,39% | 2.189,00 |
12.03.2024 | 25,95 | 26,03 | 25,43 | 25,68 | -0,96% | 2.952,00 |
11.03.2024 | 24,88 | 26,00 | 24,88 | 25,93 | 4,22% | 3.243,00 |
08.03.2024 | 24,58 | 24,98 | 24,50 | 24,88 | 1,63% | 322,00 |
07.03.2024 | 24,95 | 25,13 | 24,48 | 24,48 | -1,81% | 3.665,00 |
06.03.2024 | 24,10 | 25,03 | 24,03 | 24,93 | 3,75% | 16.702,00 |
05.03.2024 | 23,88 | 24,33 | 23,68 | 24,03 | 0,84% | 2.444,00 |
04.03.2024 | 24,48 | 24,55 | 23,58 | 23,83 | -2,95% | 6.599,00 |
01.03.2024 | 24,63 | 24,88 | 24,48 | 24,55 | -0,10% | 2.227,00 |
29.02.2024 | 24,95 | 25,08 | 24,58 | 24,58 | -1,60% | 3.702,00 |
28.02.2024 | 24,85 | 25,13 | 24,68 | 24,98 | 0,60% | 4.630,00 |
27.02.2024 | 25,03 | 25,13 | 24,73 | 24,83 | -0,90% | 2.116,00 |
26.02.2024 | 25,68 | 25,70 | 25,00 | 25,05 | -2,34% | 2.395,00 |
23.02.2024 | 25,50 | 25,95 | 25,48 | 25,65 | 0,88% | 1.675,00 |
22.02.2024 | 25,53 | 25,60 | 25,13 | 25,43 | -0,59% | 490,00 |
21.02.2024 | 25,53 | 25,70 | 25,33 | 25,58 | 0,10% | 1.075,00 |
20.02.2024 | 25,83 | 26,00 | 25,45 | 25,55 | -1,16% | 3.209,00 |
19.02.2024 | 25,63 | 25,98 | 25,63 | 25,85 | 0,88% | 2.212,00 |
16.02.2024 | 25,53 | 25,88 | 25,33 | 25,63 | 0,39% | 2.018,00 |
15.02.2024 | 25,28 | 25,78 | 25,18 | 25,53 | 0,99% | 2.088,00 |
14.02.2024 | 25,18 | 25,33 | 25,08 | 25,28 | 0,40% | 2.106,00 |
13.02.2024 | 25,60 | 25,98 | 25,08 | 25,18 | -2,04% | 1.136,00 |
12.02.2024 | 25,53 | 26,03 | 25,48 | 25,70 | 0,69% | 2.008,00 |
09.02.2024 | 25,58 | 25,63 | 25,38 | 25,53 | -0,29% | 919,00 |
08.02.2024 | 25,58 | 25,75 | 25,45 | 25,60 | 0,10% | 3.309,00 |
07.02.2024 | 25,53 | 25,68 | 25,33 | 25,58 | 0,00% | 5.596,00 |
06.02.2024 | 24,73 | 25,78 | 24,70 | 25,58 | 3,33% | 2.264,00 |
05.02.2024 | 24,93 | 25,08 | 24,73 | 24,75 | -0,70% | 6.435,00 |
02.02.2024 | 25,03 | 25,23 | 24,73 | 24,93 | -0,60% | 5.897,00 |
01.02.2024 | 25,13 | 25,20 | 24,63 | 25,08 | 0,20% | 10.538,00 |
31.01.2024 | 25,03 | 25,33 | 24,63 | 25,03 | 0,50% | 8.194,00 |
30.01.2024 | 25,58 | 26,13 | 24,88 | 24,90 | -1,87% | 3.823,00 |
29.01.2024 | 25,35 | 25,53 | 25,28 | 25,38 | 0,20% | 1.525,00 |
26.01.2024 | 25,38 | 25,68 | 25,18 | 25,33 | -0,10% | 4.718,00 |
25.01.2024 | 25,75 | 25,85 | 25,35 | 25,35 | -2,59% | 9.485,00 |
24.01.2024 | 26,25 | 26,43 | 25,98 | 26,03 | -0,76% | 4.824,00 |
23.01.2024 | 26,03 | 26,38 | 25,98 | 26,23 | 0,77% | 2.874,00 |
22.01.2024 | 26,05 | 26,28 | 25,63 | 26,03 | 0,19% | 6.171,00 |
19.01.2024 | 25,90 | 26,08 | 25,58 | 25,98 | 0,58% | 6.191,00 |
18.01.2024 | 25,85 | 26,03 | 25,43 | 25,83 | -0,19% | 2.009,00 |
17.01.2024 | 26,05 | 26,28 | 25,73 | 25,88 | -0,58% | 4.600,00 |
16.01.2024 | 26,20 | 26,45 | 25,98 | 26,03 | -0,48% | 1.425,00 |
15.01.2024 | 26,25 | 26,30 | 26,10 | 26,15 | -0,10% | 1.160,00 |
12.01.2024 | 25,93 | 26,38 | 25,88 | 26,18 | 1,06% | 3.639,00 |
11.01.2024 | 26,35 | 26,53 | 25,80 | 25,90 | -1,99% | 6.600,00 |
10.01.2024 | 27,00 | 27,03 | 26,33 | 26,43 | -1,86% | 7.156,00 |
09.01.2024 | 27,10 | 27,28 | 26,83 | 26,93 | -0,37% | 3.589,00 |
08.01.2024 | 27,13 | 27,15 | 26,63 | 27,03 | 0,28% | 4.883,00 |
05.01.2024 | 26,58 | 26,95 | 26,28 | 26,95 | 1,51% | 2.648,00 |
04.01.2024 | 27,30 | 27,38 | 26,55 | 26,55 | -2,48% | 7.727,00 |
03.01.2024 | 27,25 | 27,63 | 26,95 | 27,23 | 0,37% | 4.132,00 |
02.01.2024 | 26,18 | 27,68 | 26,15 | 27,13 | 3,93% | 4.345,00 |
29.12.2023 | 26,08 | 26,18 | 26,03 | 26,10 | 0,48% | 2.348,00 |
28.12.2023 | 25,80 | 26,13 | 25,75 | 25,98 | 0,78% | 8.092,00 |
27.12.2023 | 25,83 | 25,93 | 25,53 | 25,78 | 0,00% | 9.401,00 |
22.12.2023 | 25,70 | 26,08 | 25,63 | 25,78 | 0,19% | 6.474,00 |
21.12.2023 | 25,35 | 25,83 | 25,28 | 25,73 | 1,78% | 10.255,00 |
20.12.2023 | 25,73 | 25,85 | 25,28 | 25,28 | -1,46% | 9.588,00 |
19.12.2023 | 24,80 | 25,75 | 24,65 | 25,65 | 4,06% | 8.253,00 |
18.12.2023 | 24,55 | 24,98 | 24,25 | 24,65 | 0,82% | 15.027,00 |
15.12.2023 | 23,90 | 24,73 | 23,88 | 24,45 | 2,84% | 11.602,00 |
14.12.2023 | 24,60 | 24,90 | 23,68 | 23,78 | -3,06% | 24.796,00 |
13.12.2023 | 26,55 | 26,68 | 23,90 | 24,53 | -7,45% | 18.105,00 |
12.12.2023 | 26,58 | 26,75 | 26,33 | 26,50 | -0,47% | 5.198,00 |
11.12.2023 | 26,70 | 26,85 | 26,43 | 26,63 | -0,47% | 3.135,00 |
08.12.2023 | 26,53 | 26,90 | 26,53 | 26,75 | 0,94% | 1.345,00 |
07.12.2023 | 26,75 | 26,88 | 26,43 | 26,50 | -0,93% | 2.029,00 |
06.12.2023 | 27,00 | 27,28 | 26,68 | 26,75 | -0,93% | 4.590,00 |
05.12.2023 | 27,10 | 27,38 | 26,93 | 27,00 | -0,09% | 1.286,00 |