27,000$
1,47%
Echtzeit-Aktienkurs Pfizer
Bid:
Ask:
Aktienkurse zur Pfizer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 26,54 | 27,13 | 26,23 | 27,05 | 1,65% | 52.638.882,00 |
| 05.03.2026 | 26,39 | 26,71 | 26,20 | 26,61 | -0,04% | 38.607.118,00 |
| 04.03.2026 | 26,77 | 26,78 | 26,35 | 26,62 | 0,15% | 30.814.566,00 |
| 03.03.2026 | 26,72 | 26,95 | 26,35 | 26,58 | -2,49% | 41.305.546,00 |
| 02.03.2026 | 27,57 | 27,61 | 27,17 | 27,26 | -1,41% | 40.249.973,00 |
| 27.02.2026 | 27,16 | 27,67 | 27,09 | 27,65 | 2,03% | 41.611.117,00 |
| 26.02.2026 | 27,26 | 27,27 | 26,87 | 27,10 | 0,04% | 29.597.771,00 |
| 25.02.2026 | 27,06 | 27,29 | 26,73 | 27,09 | -0,18% | 32.584.667,00 |
| 24.02.2026 | 27,14 | 27,42 | 27,08 | 27,14 | 0,30% | 34.561.959,00 |
| 23.02.2026 | 26,56 | 27,11 | 26,50 | 27,06 | 1,54% | 34.035.099,00 |
| 20.02.2026 | 26,71 | 26,78 | 26,36 | 26,65 | -0,78% | 44.786.926,00 |
| 19.02.2026 | 27,37 | 27,40 | 26,58 | 26,86 | -1,86% | 40.316.755,00 |
| 18.02.2026 | 27,44 | 27,48 | 27,21 | 27,37 | 0,00% | 24.779.774,00 |
| 17.02.2026 | 27,85 | 27,87 | 27,20 | 27,37 | -0,76% | 32.119.860,00 |
| 13.02.2026 | 27,60 | 27,94 | 27,55 | 27,58 | 0,40% | 36.986.727,00 |
| 12.02.2026 | 27,65 | 27,89 | 27,41 | 27,47 | -0,94% | 58.805.105,00 |
| 11.02.2026 | 27,55 | 27,94 | 27,31 | 27,73 | 0,43% | 41.699.330,00 |
| 10.02.2026 | 27,18 | 27,73 | 27,09 | 27,61 | 2,07% | 43.760.600,00 |
| 09.02.2026 | 27,18 | 27,37 | 26,79 | 27,05 | -0,62% | 49.288.175,00 |
| 06.02.2026 | 26,67 | 27,37 | 26,52 | 27,22 | 2,76% | 50.691.575,00 |
| 05.02.2026 | 26,76 | 27,19 | 26,46 | 26,49 | -1,08% | 72.650.731,00 |
| 04.02.2026 | 25,88 | 26,98 | 25,86 | 26,78 | 3,92% | 83.025.839,00 |
| 03.02.2026 | 25,36 | 26,11 | 25,26 | 25,77 | -3,34% | 91.964.912,00 |
| 02.02.2026 | 26,42 | 26,69 | 26,35 | 26,66 | 0,83% | 52.129.516,00 |
| 30.01.2026 | 26,13 | 26,47 | 25,90 | 26,44 | 1,30% | 51.599.439,00 |
| 29.01.2026 | 25,90 | 26,23 | 25,88 | 26,10 | 0,93% | 44.373.803,00 |
| 28.01.2026 | 26,27 | 26,39 | 25,76 | 25,86 | -2,42% | 44.976.694,00 |
| 27.01.2026 | 25,94 | 26,83 | 25,90 | 26,50 | 2,40% | 75.575.387,00 |
| 26.01.2026 | 25,63 | 25,92 | 25,60 | 25,88 | 0,90% | 41.441.866,00 |
| 23.01.2026 | 25,58 | 25,69 | 25,51 | 25,65 | -1,72% | 45.402.334,00 |
| 22.01.2026 | 25,90 | 26,31 | 25,75 | 26,10 | 0,81% | 49.883.920,00 |
| 21.01.2026 | 25,47 | 25,92 | 25,38 | 25,89 | 1,45% | 47.264.124,00 |
| 20.01.2026 | 25,43 | 25,65 | 25,09 | 25,52 | -0,51% | 55.425.394,00 |
| 16.01.2026 | 25,89 | 25,89 | 25,55 | 25,65 | -0,93% | 59.470.570,00 |
| 15.01.2026 | 25,55 | 25,89 | 25,25 | 25,89 | 1,21% | 55.263.211,00 |
| 14.01.2026 | 25,23 | 25,71 | 25,20 | 25,58 | 1,71% | 53.738.090,00 |
| 13.01.2026 | 25,32 | 25,39 | 24,97 | 25,15 | -0,47% | 47.656.110,00 |
| 12.01.2026 | 25,58 | 25,77 | 25,09 | 25,27 | -0,82% | 50.256.307,00 |
| 09.01.2026 | 25,34 | 25,55 | 25,23 | 25,48 | 0,75% | 34.190.182,00 |
| 08.01.2026 | 25,18 | 25,56 | 25,12 | 25,29 | 0,04% | 42.977.333,00 |
| 07.01.2026 | 25,59 | 25,81 | 25,14 | 25,28 | -0,59% | 51.395.756,00 |
| 06.01.2026 | 25,19 | 26,01 | 25,19 | 25,43 | 1,03% | 50.977.282,00 |
| 05.01.2026 | 25,20 | 25,40 | 24,95 | 25,17 | -0,04% | 52.620.900,00 |