Pfizer Inc.
[WKN: 852009 | ISIN: US7170811035]
Aktienkurse
29,051$ -0,10%
Echtzeit-Aktienkurs Pfizer Inc.
Bid: Ask:

Aktienkurse zur Pfizer Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
31.07.2024 31,20 31,26 30,47 30,54 -2,71% 40.978.684,00
30.07.2024 31,01 31,54 29,78 31,39 2,18% 89.857.470,00
29.07.2024 30,69 30,93 30,44 30,72 -0,16% 41.713.675,00
26.07.2024 30,15 30,88 30,01 30,77 1,95% 35.657.080,00
25.07.2024 29,97 30,93 29,97 30,18 0,67% 42.296.212,00
24.07.2024 29,51 29,99 29,31 29,98 1,63% 29.579.444,00
23.07.2024 29,62 29,64 29,33 29,50 -0,34% 25.528.288,00
22.07.2024 30,11 30,23 29,38 29,60 -1,23% 46.483.174,00
19.07.2024 29,94 30,00 29,55 29,97 0,88% 30.021.169,00
18.07.2024 29,91 30,69 29,63 29,71 -1,07% 47.279.678,00
17.07.2024 29,42 30,30 29,31 30,03 1,80% 45.394.967,00
16.07.2024 29,20 29,56 29,12 29,50 1,37% 26.912.145,00
15.07.2024 29,03 29,27 28,83 29,10 0,62% 30.534.363,00
12.07.2024 28,90 29,14 28,79 28,92 0,91% 28.396.983,00
11.07.2024 28,78 29,23 28,42 28,66 1,09% 47.322.551,00
10.07.2024 27,83 28,41 27,80 28,35 2,27% 29.873.573,00
09.07.2024 27,88 27,94 27,30 27,72 -0,75% 36.876.747,00
08.07.2024 28,05 28,12 27,79 27,93 -0,43% 25.694.361,00
05.07.2024 27,76 28,09 27,67 28,05 1,26% 17.268.657,00
03.07.2024 27,92 28,05 27,62 27,70 -0,47% 15.180.087,00
02.07.2024 28,22 28,28 27,69 27,83 -1,38% 21.989.831,00
01.07.2024 27,95 28,63 27,94 28,22 0,86% 26.208.992,00
28.06.2024 27,78 28,12 27,64 27,98 0,65% 33.189.215,00
27.06.2024 27,37 27,83 27,07 27,80 1,39% 28.399.596,00
26.06.2024 27,91 27,93 27,07 27,42 -2,04% 30.745.779,00
25.06.2024 28,40 28,45 27,93 27,99 -1,30% 26.300.713,00
24.06.2024 27,95 28,41 27,73 28,36 2,24% 35.414.112,00
21.06.2024 27,77 27,89 27,56 27,74 0,00% 52.561.555,00
20.06.2024 27,20 27,96 27,15 27,74 1,20% 29.693.363,00
18.06.2024 26,98 27,46 26,95 27,41 1,59% 29.817.777,00
17.06.2024 27,45 27,48 26,87 26,98 -2,00% 32.194.647,00
14.06.2024 27,75 28,22 27,43 27,53 -0,43% 29.461.921,00
13.06.2024 27,50 27,72 27,20 27,65 -0,04% 33.945.218,00
12.06.2024 28,17 28,23 27,56 27,66 -1,32% 32.507.942,00
11.06.2024 27,95 28,33 27,89 28,03 -0,14% 29.573.536,00
10.06.2024 28,35 28,35 27,63 28,07 -1,78% 37.003.192,00
07.06.2024 28,75 29,05 28,55 28,58 -0,76% 27.526.200,00
06.06.2024 29,36 29,54 28,79 28,80 -2,54% 35.360.443,00
05.06.2024 29,56 29,62 29,17 29,55 0,20% 27.346.747,00
04.06.2024 29,30 29,73 29,17 29,49 0,61% 46.309.529,00
03.06.2024 28,66 29,53 28,64 29,31 2,27% 38.177.233,00
31.05.2024 28,34 28,75 28,24 28,66 1,63% 78.290.055,00
30.05.2024 27,91 28,20 27,79 28,20 1,37% 23.330.710,00
29.05.2024 28,16 28,17 27,69 27,82 -1,70% 24.241.730,00
28.05.2024 28,80 28,88 28,13 28,30 -2,01% 32.371.217,00
24.05.2024 28,67 28,99 28,55 28,88 0,66% 22.589.127,00
23.05.2024 29,43 29,43 28,67 28,69 -3,07% 42.031.325,00
22.05.2024 28,47 29,63 28,42 29,60 3,64% 46.987.481,00