Pfizer Inc.
[WKN: 852009 | ISIN: US7170811035]
Aktienkurse
24,638$ 0,40%
Echtzeit-Aktienkurs Pfizer Inc.
Bid: Ask:

Aktienkurse zur Pfizer Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.04.2025 25,29 25,35 24,52 24,54 -3,16% 54.444.200,00
31.03.2025 24,80 25,43 24,61 25,34 0,52% 53.498.113,00
28.03.2025 25,03 25,22 24,81 25,21 0,80% 32.352.546,00
27.03.2025 25,20 25,23 24,83 25,01 -0,79% 51.302.022,00
26.03.2025 25,52 25,65 25,13 25,21 -1,33% 49.578.894,00
25.03.2025 26,16 26,20 25,51 25,55 -2,26% 47.607.587,00
24.03.2025 26,10 26,22 25,89 26,14 -0,53% 37.944.360,00
21.03.2025 26,13 26,52 26,01 26,28 0,34% 349.996.520,00
20.03.2025 26,25 26,30 26,02 26,19 -0,08% 35.378.936,00
19.03.2025 26,33 26,50 26,08 26,21 -0,38% 42.522.707,00
18.03.2025 26,21 26,40 26,10 26,31 1,00% 32.958.720,00
17.03.2025 25,74 26,15 25,59 26,05 1,28% 32.676.852,00
14.03.2025 25,62 25,76 25,50 25,72 0,47% 30.298.342,00
13.03.2025 25,76 26,07 25,53 25,60 -0,43% 36.717.859,00
12.03.2025 25,94 25,97 25,50 25,71 -1,08% 37.331.036,00
11.03.2025 26,57 26,62 25,87 25,99 -2,44% 44.841.410,00
10.03.2025 26,64 27,24 26,54 26,64 -0,34% 53.013.457,00
07.03.2025 26,37 26,89 26,18 26,73 1,87% 54.337.680,00
06.03.2025 25,90 26,46 25,90 26,24 1,16% 46.998.311,00
05.03.2025 25,70 26,18 25,66 25,94 0,74% 37.062.356,00
04.03.2025 26,25 26,31 25,67 25,75 -1,90% 51.315.033,00
03.03.2025 26,37 26,90 25,97 26,25 -0,68% 54.048.604,00
28.02.2025 26,06 26,49 25,91 26,43 1,26% 51.531.747,00
27.02.2025 26,29 26,50 26,01 26,10 -1,21% 28.268.280,00
26.02.2025 26,68 26,78 26,35 26,42 -1,20% 30.103.275,00
25.02.2025 26,72 27,03 26,54 26,74 0,34% 43.560.142,00
24.02.2025 26,40 26,74 25,88 26,65 1,33% 43.823.332,00
21.02.2025 25,89 26,57 25,85 26,30 1,54% 54.611.479,00
20.02.2025 25,86 26,08 25,75 25,90 0,04% 37.138.957,00
19.02.2025 25,57 25,92 25,50 25,89 1,29% 37.292.373,00
18.02.2025 25,61 25,74 25,42 25,56 -0,93% 40.499.740,00
17.02.2025 25,77 25,84 25,76 25,80 1,06% -
14.02.2025 25,73 25,83 25,47 25,53 -0,43% 33.214.613,00
13.02.2025 25,49 25,74 25,33 25,64 0,67% 30.612.533,00
12.02.2025 25,48 25,62 25,17 25,47 -0,24% 31.671.613,00
11.02.2025 25,81 25,91 25,46 25,53 -1,31% 36.593.280,00
10.02.2025 25,78 26,12 25,51 25,87 0,51% 39.632.710,00
07.02.2025 25,86 25,96 25,53 25,74 -0,35% 36.512.824,00
06.02.2025 26,42 26,47 25,78 25,83 -2,31% 45.182.013,00
05.02.2025 25,95 26,69 25,70 26,44 2,20% 50.426.780,00
04.02.2025 26,10 26,92 25,60 25,87 -1,26% 68.748.342,00
03.02.2025 26,30 26,47 26,15 26,20 -1,21% 49.626.216,00
31.01.2025 26,96 27,01 26,42 26,52 -1,45% 37.338.151,00
30.01.2025 26,66 27,01 26,58 26,91 1,09% 32.289.570,00
29.01.2025 26,80 27,07 26,57 26,62 -0,49% 34.418.182,00
28.01.2025 26,77 26,86 26,49 26,75 -0,41% 40.589.558,00
27.01.2025 26,24 26,97 26,18 26,86 2,95% 50.648.558,00
24.01.2025 26,02 26,20 25,96 26,09 -1,32% 31.300.184,00
23.01.2025 26,01 26,48 25,85 26,44 1,65% 40.987.046,00
22.01.2025 26,51 26,60 25,97 26,01 -2,36% 41.890.415,00
21.01.2025 26,45 26,64 26,39 26,64 1,29% 39.745.587,00
17.01.2025 26,40 26,56 26,22 26,30 -0,72% 35.380.330,00
16.01.2025 26,07 26,57 25,96 26,49 1,03% 29.981.137,00
15.01.2025 26,52 26,65 26,21 26,22 -0,72% 35.949.694,00
14.01.2025 26,81 26,87 26,27 26,41 -1,46% 25.856.913,00
13.01.2025 26,65 26,81 26,36 26,80 0,30% 28.359.600,00
10.01.2025 26,87 27,05 26,69 26,72 -0,52% 32.836.862,00
08.01.2025 27,05 27,14 26,23 26,86 -1,00% 35.430.724,00
07.01.2025 27,01 27,57 26,94 27,13 0,89% 35.029.957,00
06.01.2025 26,71 27,25 26,56 26,89 1,13% 43.950.971,00
03.01.2025 26,70 26,84 26,52 26,59 -0,08% 33.416.986,00
02.01.2025 26,75 26,86 26,56 26,61 0,30% 32.899.229,00
31.12.2024 26,40 26,65 26,36 26,53 0,42% 27.085.473,00
30.12.2024 26,48 26,58 26,24 26,42 -0,75% 32.859.114,00
27.12.2024 26,43 26,85 26,42 26,62 0,23% 35.218.279,00
26.12.2024 26,64 26,72 26,48 26,56 -0,67% 31.513.727,00
24.12.2024 26,59 26,77 26,38 26,74 0,11% 19.716.416,00
23.12.2024 26,36 26,75 26,19 26,71 1,33% 35.350.374,00
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