Pfizer Inc.
[WKN: 852009 | ISIN: US7170811035]
Aktienkurse
26,380$ 2,37%
Echtzeit-Aktienkurs Pfizer Inc.
Bid: Ask:

Aktienkurse zur Pfizer Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.12.2024 25,70 26,49 25,70 26,36 2,29% 116.340.073,00
19.12.2024 25,67 26,09 25,58 25,77 -0,46% 50.324.678,00
18.12.2024 26,19 26,52 25,86 25,89 -2,04% 47.575.127,00
17.12.2024 25,90 26,46 25,86 26,43 4,67% 71.440.271,00
16.12.2024 25,59 25,75 25,22 25,25 -1,29% 40.193.951,00
13.12.2024 25,34 25,66 25,26 25,58 0,83% 29.043.563,00
12.12.2024 25,18 25,48 25,06 25,37 0,55% 38.705.092,00
11.12.2024 25,38 25,51 25,17 25,23 -1,33% 39.569.365,00
10.12.2024 26,10 26,11 25,51 25,57 -2,03% 43.280.545,00
09.12.2024 25,76 26,44 25,58 26,10 1,44% 37.464.823,00
06.12.2024 25,74 26,10 25,59 25,73 0,12% 31.830.727,00
05.12.2024 25,23 25,79 25,14 25,70 1,86% 43.647.885,00
04.12.2024 25,45 25,50 25,18 25,23 -1,29% 42.541.528,00
03.12.2024 25,83 25,90 25,52 25,56 -1,01% 49.064.298,00
02.12.2024 26,08 26,22 25,73 25,82 -1,49% 43.866.360,00
29.11.2024 25,83 26,23 25,77 26,21 1,47% 22.023.022,00
27.11.2024 25,76 25,95 25,70 25,83 0,23% 28.242.085,00
26.11.2024 26,16 26,24 25,61 25,77 -1,53% 33.001.020,00
25.11.2024 25,75 26,45 25,74 26,17 2,03% 57.707.647,00
22.11.2024 25,18 25,75 25,10 25,65 2,07% 41.896.988,00
21.11.2024 24,87 25,22 24,78 25,13 0,76% 44.562.420,00
20.11.2024 25,07 25,10 24,65 24,94 -0,64% 46.170.786,00
19.11.2024 24,70 25,11 24,61 25,10 0,97% 52.381.212,00
18.11.2024 24,97 25,25 24,70 24,86 0,24% 64.261.280,00
15.11.2024 25,70 25,70 24,48 24,80 -4,69% 131.074.383,00
14.11.2024 26,69 26,85 25,84 26,02 -2,62% 45.262.223,00
13.11.2024 26,05 26,75 25,98 26,72 2,02% 47.983.088,00
12.11.2024 26,20 26,44 25,95 26,19 -0,19% 53.035.233,00
11.11.2024 26,69 26,83 26,22 26,24 -1,80% 54.329.259,00
08.11.2024 27,11 27,15 26,71 26,72 -2,69% 55.951.315,00
07.11.2024 27,53 27,59 27,34 27,46 0,37% 48.484.777,00
06.11.2024 27,93 27,99 27,08 27,36 -2,25% 65.749.517,00
05.11.2024 27,74 28,00 27,58 27,99 0,83% 44.175.835,00
04.11.2024 28,10 28,14 27,73 27,76 -1,17% 40.333.643,00
01.11.2024 28,48 28,54 28,05 28,09 -0,74% 46.894.562,00
31.10.2024 28,45 28,64 28,29 28,30 -0,77% 37.909.602,00
30.10.2024 28,31 28,60 28,19 28,52 0,21% 47.104.024,00
29.10.2024 29,01 29,17 28,03 28,46 -1,39% 102.266.959,00
28.10.2024 28,60 28,94 28,56 28,86 1,44% 37.922.530,00
25.10.2024 28,68 28,73 28,44 28,45 -0,66% 26.091.111,00
24.10.2024 28,86 28,98 28,50 28,64 -0,76% 31.473.587,00
23.10.2024 28,87 29,11 28,67 28,86 0,07% 22.217.569,00
22.10.2024 28,90 28,99 28,60 28,84 -0,31% 29.036.388,00
21.10.2024 29,22 29,22 28,88 28,93 -0,99% 23.395.658,00
18.10.2024 29,30 29,37 29,08 29,22 -0,17% 24.244.872,00
17.10.2024 29,48 29,53 29,22 29,27 -1,35% 23.779.153,00
16.10.2024 29,50 29,82 29,43 29,67 0,78% 28.414.754,00
15.10.2024 29,09 29,74 29,07 29,44 1,24% 29.009.879,00
14.10.2024 29,16 29,17 28,85 29,08 -0,27% 23.594.180,00
11.10.2024 29,36 29,44 28,95 29,16 -0,61% 29.617.610,00
10.10.2024 29,89 30,08 29,28 29,34 -2,82% 34.347.730,00
09.10.2024 29,22 30,43 29,10 30,19 3,46% 44.244.836,00
08.10.2024 29,21 29,49 29,00 29,18 -0,07% 29.126.564,00
07.10.2024 29,37 29,84 29,11 29,20 2,17% 51.426.586,00
04.10.2024 28,29 28,59 28,24 28,58 0,85% 28.786.884,00
03.10.2024 28,50 28,52 28,26 28,34 -0,94% 25.678.869,00
02.10.2024 28,60 28,77 28,38 28,61 -0,21% 24.957.182,00
01.10.2024 29,05 29,08 28,53 28,67 -0,93% 30.725.106,00
30.09.2024 29,11 29,19 28,78 28,94 -0,52% 27.481.214,00
27.09.2024 29,02 29,23 28,92 29,09 0,41% 25.013.039,00
26.09.2024 28,48 29,01 28,31 28,97 0,14% 32.310.409,00
25.09.2024 29,60 29,71 28,91 28,93 -1,93% 30.712.714,00
24.09.2024 29,25 29,59 29,15 29,50 0,65% 21.446.185,00
23.09.2024 29,43 29,47 29,18 29,31 -0,37% 23.126.233,00
20.09.2024 29,54 29,55 29,23 29,42 -0,81% 56.877.421,00
19.09.2024 29,89 30,35 29,52 29,66 -0,30% 22.653.157,00
18.09.2024 30,00 30,14 29,73 29,75 -0,27% 25.812.847,00
17.09.2024 30,05 30,14 29,60 29,83 -0,80% 27.055.292,00
16.09.2024 29,57 30,14 29,44 30,07 2,73% 29.224.561,00
13.09.2024 29,16 29,32 28,99 29,27 0,38% 19.987.683,00
12.09.2024 29,58 29,71 28,76 29,16 -1,69% 32.535.891,00
11.09.2024 29,68 29,70 29,14 29,66 -0,27% 31.943.123,00
10.09.2024 29,42 29,76 29,19 29,74 1,12% 32.378.822,00
09.09.2024 28,54 29,59 28,45 29,41 2,98% 36.558.420,00
06.09.2024 28,56 28,77 28,28 28,56 0,18% 31.214.484,00
05.09.2024 28,43 28,80 28,35 28,51 0,42% 25.927.159,00
04.09.2024 28,29 28,54 28,20 28,39 0,32% 23.510.502,00
03.09.2024 28,65 28,92 28,14 28,30 -2,45% 44.499.554,00
30.08.2024 28,72 29,05 28,67 29,01 1,01% 37.137.599,00
29.08.2024 28,87 28,89 28,53 28,72 -0,10% 19.229.826,00
28.08.2024 28,78 29,08 28,64 28,75 -0,24% 19.874.145,00
27.08.2024 28,98 29,04 28,56 28,82 -0,35% 16.184.631,00
26.08.2024 28,92 29,05 28,77 28,92 0,07% 16.506.017,00
23.08.2024 28,82 28,94 28,64 28,90 0,42% 21.885.329,00
22.08.2024 29,02 29,13 28,54 28,78 -0,86% 20.241.538,00
21.08.2024 28,98 29,17 28,93 29,03 0,45% 16.729.667,00
20.08.2024 28,80 29,19 28,80 28,90 0,35% 21.301.283,00
19.08.2024 28,35 28,89 28,28 28,80 1,77% 26.382.519,00
16.08.2024 28,65 28,65 27,85 28,30 -1,43% 50.332.917,00
15.08.2024 28,93 29,01 28,52 28,71 -0,59% 28.676.776,00
14.08.2024 28,80 29,18 28,67 28,88 0,10% 23.677.681,00
13.08.2024 28,55 28,95 28,31 28,85 1,41% 34.620.731,00
12.08.2024 28,58 28,61 28,32 28,45 -0,35% 21.141.557,00
09.08.2024 28,65 28,75 28,45 28,55 -0,73% 25.795.602,00
08.08.2024 28,93 29,01 28,54 28,76 -0,31% 32.094.449,00
07.08.2024 29,63 29,81 28,74 28,85 -1,60% 32.866.117,00
06.08.2024 29,73 30,05 29,25 29,32 -1,41% 29.031.810,00
05.08.2024 29,09 30,01 28,85 29,74 -2,27% 37.837.997,00
02.08.2024 30,88 31,32 30,01 30,43 -0,72% 42.364.712,00
01.08.2024 30,72 30,81 29,91 30,65 0,36% 39.753.104,00