Pfizer Inc.
[WKN: 852009 | ISIN: US7170811035]
Aktienkurse
26,574$ 0,05%
Echtzeit-Aktienkurs Pfizer Inc.
Bid: Ask:

Aktienkurse zur Pfizer Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
24.01.2024 28,54 28,78 28,33 28,33 -0,35% 42.720.738,00
23.01.2024 28,44 28,65 28,15 28,43 0,42% 33.466.651,00
22.01.2024 28,32 28,62 27,93 28,31 0,11% 41.663.945,00
19.01.2024 28,03 28,38 27,93 28,28 0,68% 35.549.293,00
18.01.2024 28,04 28,13 27,60 28,09 -0,21% 50.321.148,00
17.01.2024 28,16 28,53 27,93 28,15 -0,60% 33.312.583,00
16.01.2024 28,60 28,72 28,22 28,32 -1,32% 38.825.982,00
12.01.2024 28,46 28,94 28,44 28,70 1,06% 30.373.486,00
11.01.2024 28,83 28,92 28,27 28,40 -2,04% 46.884.712,00
10.01.2024 29,36 29,39 28,88 28,99 -1,39% 37.413.289,00
09.01.2024 29,60 29,86 29,32 29,40 -0,61% 39.856.903,00
08.01.2024 29,36 29,68 29,17 29,58 0,37% 32.972.133,00
05.01.2024 29,02 29,49 28,75 29,47 1,31% 33.612.838,00
04.01.2024 29,79 29,95 29,03 29,09 -2,15% 45.558.159,00
03.01.2024 30,00 30,04 29,41 29,73 0,00% 43.426.495,00
02.01.2024 28,88 30,28 28,83 29,73 3,27% 57.948.706,00
29.12.2023 28,78 28,87 28,54 28,79 0,00% 30.363.079,00
28.12.2023 28,61 29,03 28,58 28,79 0,63% 30.472.890,00
27.12.2023 28,47 28,73 28,31 28,61 0,70% 35.000.664,00
26.12.2023 28,43 28,53 28,25 28,41 0,04% 30.119.121,00
22.12.2023 28,44 28,79 28,18 28,40 0,32% 35.162.307,00
21.12.2023 27,86 28,36 27,78 28,31 2,46% 51.056.623,00
20.12.2023 28,19 28,26 27,61 27,63 -1,88% 56.184.326,00
19.12.2023 27,28 28,24 27,27 28,16 4,07% 70.094.663,00
18.12.2023 26,92 27,30 26,72 27,06 1,61% 63.329.379,00
15.12.2023 26,13 26,99 26,08 26,63 1,91% 138.388.401,00
14.12.2023 26,76 27,32 26,01 26,13 -1,99% 101.889.806,00
13.12.2023 26,28 26,73 25,76 26,66 -6,72% 158.100.678,00
12.12.2023 28,62 28,86 28,35 28,58 -0,21% 48.587.531,00
11.12.2023 28,78 28,81 28,44 28,64 -0,49% 37.833.862,00
08.12.2023 28,65 28,97 28,59 28,78 0,52% 31.890.740,00
07.12.2023 28,82 28,90 28,50 28,63 -0,56% 35.782.909,00
06.12.2023 29,09 29,40 28,72 28,79 -1,03% 33.410.517,00
05.12.2023 29,21 29,60 29,07 29,09 -0,65% 39.853.005,00
04.12.2023 29,02 29,64 29,02 29,28 1,28% 47.410.449,00
01.12.2023 28,97 29,40 28,30 28,91 -5,12% 103.624.040,00
30.11.2023 30,31 30,51 29,96 30,47 1,30% 45.356.593,00
29.11.2023 29,77 30,22 29,73 30,08 1,31% 26.185.160,00
28.11.2023 30,11 30,11 29,64 29,69 -1,49% 29.497.713,00
27.11.2023 30,75 30,75 30,03 30,14 -1,18% 26.066.748,00
24.11.2023 30,38 30,70 30,38 30,50 0,59% 11.129.739,00
22.11.2023 30,39 30,58 30,14 30,32 0,07% 19.230.183,00
21.11.2023 30,02 30,36 29,76 30,30 1,07% 25.988.736,00
20.11.2023 29,90 30,14 29,76 29,98 0,20% 26.346.186,00
17.11.2023 29,92 30,01 29,74 29,92 0,50% 27.082.355,00
16.11.2023 30,27 30,45 29,47 29,77 -1,39% 32.407.186,00
15.11.2023 29,21 30,35 29,21 30,19 3,18% 43.614.636,00
14.11.2023 29,09 29,71 28,99 29,26 0,97% 40.084.331,00
13.11.2023 29,34 29,36 28,93 28,98 -1,70% 35.519.914,00
10.11.2023 29,75 29,82 29,03 29,48 -0,67% 33.860.227,00
09.11.2023 30,49 30,51 29,63 29,68 -3,70% 28.737.696,00
08.11.2023 30,92 31,30 30,55 30,82 -1,38% 29.398.346,00
07.11.2023 31,08 31,39 30,89 31,25 0,22% 18.086.421,00
06.11.2023 31,32 31,41 30,96 31,18 -0,26% 27.381.163,00
03.11.2023 30,90 31,39 30,84 31,26 2,49% 28.071.015,00
02.11.2023 30,51 30,65 30,21 30,50 -0,03% 29.640.886,00
01.11.2023 30,56 31,08 30,47 30,51 -0,16% 23.568.309,00
31.10.2023 30,29 30,82 29,70 30,56 0,03% 42.648.188,00
30.10.2023 30,24 30,68 30,11 30,55 1,46% 33.063.533,00
27.10.2023 31,06 31,13 30,02 30,11 -3,37% 33.877.106,00
26.10.2023 30,61 31,37 30,50 31,16 1,40% 27.162.701,00
25.10.2023 30,46 31,00 30,22 30,73 0,99% 28.857.900,00
24.10.2023 30,88 31,03 30,32 30,43 -1,33% 26.923.788,00
23.10.2023 30,77 31,39 30,53 30,84 0,62% 29.412.071,00
20.10.2023 31,06 31,11 30,48 30,65 -1,73% 39.407.902,00
19.10.2023 31,38 31,50 30,91 31,19 -0,70% 26.880.287,00
18.10.2023 32,54 32,68 31,39 31,41 -4,09% 30.307.588,00
17.10.2023 33,00 33,19 32,20 32,75 -1,56% 40.015.849,00
16.10.2023 32,83 33,92 32,56 33,27 3,61% 63.317.432,00
13.10.2023 32,94 32,99 32,02 32,11 -2,46% 32.675.093,00
12.10.2023 33,11 33,22 32,77 32,92 -0,57% 21.809.858,00
11.10.2023 33,24 33,33 32,82 33,11 -0,18% 24.221.176,00
10.10.2023 33,08 33,40 33,01 33,17 -0,09% 19.212.104,00
09.10.2023 33,06 33,47 32,77 33,20 0,21% 17.468.112,00