Pfizer
[WKN: 852009 | ISIN: US7170811035]
Aktienkurse
26,975$ -2,02%
Echtzeit-Aktienkurs Pfizer
Bid: Ask:

Aktienkurse zur Pfizer Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
17.06.2024 27,45 27,48 26,87 26,98 -2,00% 31.534.664,00
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
21.05.2024 28,47 28,67 28,32 28,56 0,11% 28.119.948,00
20.05.2024 28,66 28,71 28,46 28,53 -0,38% 22.423.283,00
17.05.2024 28,90 28,91 28,51 28,64 -0,97% 26.106.406,00
16.05.2024 28,87 29,03 28,67 28,92 0,35% 40.077.782,00
15.05.2024 28,49 28,99 28,48 28,82 1,55% 38.376.257,00
14.05.2024 28,55 28,68 28,19 28,38 -0,21% 23.530.856,00
13.05.2024 28,19 28,65 28,17 28,44 1,54% 39.609.758,00
10.05.2024 28,24 28,28 27,92 28,01 -0,60% 25.849.775,00
09.05.2024 27,76 28,25 27,32 28,18 -0,32% 47.831.087,00
08.05.2024 27,70 28,34 27,52 28,27 1,80% 39.087.790,00
07.05.2024 28,29 28,49 27,40 27,77 -1,38% 65.606.379,00
06.05.2024 27,98 28,33 27,96 28,16 1,26% 59.899.707,00
03.05.2024 27,86 27,91 27,52 27,81 0,40% 60.568.852,00
02.05.2024 27,21 27,94 27,12 27,70 1,91% 69.649.012,00
01.05.2024 26,33 27,45 26,02 27,18 6,09% 97.521.564,00
30.04.2024 25,65 25,83 25,59 25,62 -0,08% 38.017.739,00
29.04.2024 25,58 25,85 25,54 25,64 0,94% 41.674.405,00
26.04.2024 25,33 25,54 25,20 25,40 0,55% 46.526.457,00
25.04.2024 26,27 26,43 25,25 25,26 -3,84% 47.661.411,00
24.04.2024 26,25 26,34 26,04 26,27 -0,19% 24.547.780,00
23.04.2024 26,33 26,47 26,19 26,32 0,23% 24.297.821,00
22.04.2024 26,00 26,50 25,93 26,26 1,00% 35.678.657,00
19.04.2024 25,39 26,00 25,35 26,00 2,40% 38.372.801,00
18.04.2024 25,35 25,46 25,23 25,39 -0,12% 35.788.351,00
17.04.2024 25,69 25,69 25,26 25,42 -1,05% 43.828.892,00
16.04.2024 25,82 25,99 25,68 25,69 -0,85% 28.885.313,00
15.04.2024 25,91 26,17 25,75 25,91 0,19% 35.660.191,00
12.04.2024 26,25 26,32 25,83 25,86 -1,82% 43.034.056,00
11.04.2024 26,35 26,45 26,13 26,34 0,08% 32.814.471,00
10.04.2024 26,52 26,59 26,16 26,32 -1,72% 44.541.594,00
09.04.2024 26,77 27,42 26,65 26,78 0,75% 45.193.644,00
08.04.2024 26,60 26,82 26,52 26,58 -0,30% 24.431.352,00
05.04.2024 26,56 26,70 26,35 26,66 0,04% 39.880.542,00
04.04.2024 27,31 27,40 26,64 26,65 -2,09% 41.922.711,00
03.04.2024 27,51 27,75 27,20 27,22 -1,20% 36.828.630,00
02.04.2024 27,57 27,75 27,41 27,55 -0,61% 32.451.485,00
01.04.2024 27,76 27,87 27,58 27,72 -0,11% 26.596.621,00
28.03.2024 27,82 28,12 27,72 27,75 -0,11% 40.466.657,00
27.03.2024 27,71 27,94 27,54 27,78 0,69% 34.247.616,00
26.03.2024 27,45 27,63 27,31 27,59 0,58% 38.220.263,00
25.03.2024 27,24 27,48 27,10 27,43 0,26% 31.110.645,00
22.03.2024 27,47 27,84 27,34 27,36 -1,08% 28.830.115,00
21.03.2024 27,75 28,04 27,63 27,66 -0,14% 29.633.710,00
20.03.2024 27,48 27,74 27,21 27,70 0,25% 34.467.959,00
19.03.2024 27,67 27,78 27,32 27,63 -0,32% 29.026.578,00
18.03.2024 28,01 28,03 27,61 27,72 -0,79% 36.226.501,00
15.03.2024 27,96 28,28 27,86 27,94 -0,68% 75.727.854,00
14.03.2024 28,25 28,28 27,77 28,13 -0,32% 36.427.957,00
13.03.2024 28,29 28,69 28,19 28,22 0,75% 39.272.983,00
12.03.2024 28,31 28,34 27,76 28,01 -1,27% 48.758.226,00
11.03.2024 27,31 28,39 27,31 28,37 4,22% 52.600.145,00
08.03.2024 26,88 27,30 26,85 27,22 1,61% 45.906.630,00
07.03.2024 27,20 27,32 26,76 26,79 -1,47% 46.423.824,00
06.03.2024 26,90 27,30 26,79 27,19 4,26% 84.919.456,00
05.03.2024 25,87 26,42 25,69 26,08 0,73% 73.646.090,00
04.03.2024 26,30 26,46 25,61 25,89 -2,63% 86.777.724,00
01.03.2024 26,83 26,90 26,51 26,59 0,11% 46.392.099,00
29.02.2024 27,07 27,19 26,55 26,56 -1,78% 54.643.160,00
28.02.2024 26,96 27,24 26,82 27,04 0,56% 31.010.175,00
27.02.2024 27,12 27,20 26,81 26,89 -1,07% 38.598.363,00
26.02.2024 27,67 27,67 27,07 27,18 -2,09% 45.685.477,00
23.02.2024 27,75 28,09 27,69 27,76 0,76% 33.182.554,00
22.02.2024 27,59 27,70 27,19 27,55 -0,43% 31.957.507,00
21.02.2024 27,60 27,68 27,36 27,67 0,29% 27.370.649,00
20.02.2024 27,61 28,14 27,52 27,59 -0,11% 34.232.007,00
16.02.2024 27,55 27,89 27,21 27,62 0,40% 35.935.327,00
15.02.2024 27,25 27,81 27,22 27,51 1,48% 36.111.622,00
14.02.2024 27,01 27,17 26,91 27,11 0,52% 25.270.224,00
13.02.2024 27,54 27,83 26,86 26,97 -2,49% 37.927.457,00
12.02.2024 27,54 28,02 27,52 27,66 0,36% 30.323.717,00
09.02.2024 27,56 27,59 27,38 27,56 -0,04% 29.062.706,00
08.02.2024 27,56 27,69 27,41 27,57 0,04% 29.048.353,00
07.02.2024 27,55 27,65 27,30 27,56 0,22% 36.843.007,00
06.02.2024 26,66 27,73 26,57 27,50 3,50% 56.994.489,00
05.02.2024 26,94 26,94 26,52 26,57 -1,34% 42.633.401,00
02.02.2024 27,18 27,20 26,69 26,93 -1,32% 51.718.525,00
01.02.2024 27,10 27,33 26,73 27,29 0,78% 53.882.960,00
31.01.2024 27,17 27,51 26,78 27,08 0,22% 81.192.099,00
30.01.2024 27,89 28,37 26,95 27,02 -1,67% 86.072.429,00
29.01.2024 27,52 27,63 27,31 27,48 0,04% 67.082.715,00
26.01.2024 27,63 27,91 27,36 27,47 0,00% 47.073.756,00
25.01.2024 27,82 27,92 27,45 27,47 -3,04% 47.605.546,00