27,020$
-0,73%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 71.726.999,00 |
| 04.02.2026 | 25,88 | 26,98 | 25,86 | 26,78 | 3,92% | 82.028.951,00 |
| 03.02.2026 | 25,36 | 26,11 | 25,26 | 25,77 | -3,34% | 91.416.119,00 |
| 02.02.2026 | 26,42 | 26,69 | 26,35 | 26,66 | 0,83% | 50.617.563,00 |
| 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% | 44.275.488,00 |
| 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% | 74.188.164,00 |
| 26.01.2026 | 25,64 | 25,92 | 25,60 | 25,88 | 0,90% | 41.205.331,00 |
| 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% | 47.960.809,00 |
| 21.01.2026 | 25,47 | 25,92 | 25,38 | 25,89 | 1,45% | 45.504.703,00 |
| 20.01.2026 | 25,43 | 25,65 | 25,09 | 25,52 | -0,51% | 51.702.486,00 |
| 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% | 54.939.218,00 |
| 14.01.2026 | 25,23 | 25,71 | 25,20 | 25,58 | 1,71% | 53.616.998,00 |
| 13.01.2026 | 25,32 | 25,39 | 24,97 | 25,15 | -0,47% | 46.132.771,00 |
| 12.01.2026 | 25,58 | 25,77 | 25,09 | 25,27 | -0,82% | 49.921.082,00 |
| 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% | 39.511.537,00 |
| 07.01.2026 | 25,59 | 25,81 | 25,14 | 25,28 | -0,59% | 51.276.075,00 |
| 06.01.2026 | 25,19 | 26,01 | 25,19 | 25,43 | 1,03% | 50.553.915,00 |
| 05.01.2026 | 25,20 | 25,40 | 24,95 | 25,17 | -0,04% | 52.312.055,00 |
| 02.01.2026 | 24,98 | 25,30 | 24,83 | 25,18 | 1,12% | 35.976.669,00 |
| 31.12.2025 | 24,97 | 25,02 | 24,88 | 24,90 | -0,36% | 29.409.238,00 |
| 30.12.2025 | 25,01 | 25,05 | 24,92 | 24,99 | -0,04% | 28.704.910,00 |
| 29.12.2025 | 25,05 | 25,20 | 24,97 | 25,00 | -0,36% | 32.871.836,00 |
| 26.12.2025 | 25,02 | 25,11 | 24,92 | 25,09 | 0,24% | 21.617.814,00 |
| 24.12.2025 | 24,92 | 25,14 | 24,91 | 25,03 | 0,60% | 19.328.545,00 |
| 23.12.2025 | 25,26 | 25,34 | 24,83 | 24,88 | -1,31% | 43.170.868,00 |
| 22.12.2025 | 25,21 | 25,40 | 25,13 | 25,21 | 0,08% | 37.746.197,00 |
| 19.12.2025 | 25,01 | 25,52 | 24,98 | 25,19 | 0,60% | 87.589.966,00 |
| 18.12.2025 | 25,01 | 25,23 | 24,98 | 25,04 | 0,00% | 46.635.690,00 |
| 17.12.2025 | 25,40 | 25,49 | 25,03 | 25,04 | -1,92% | 58.905.801,00 |
| 16.12.2025 | 26,44 | 26,51 | 24,92 | 25,53 | -3,41% | 110.907.738,00 |
| 15.12.2025 | 25,82 | 26,65 | 25,81 | 26,43 | 2,24% | 59.980.051,00 |
| 12.12.2025 | 25,84 | 26,04 | 25,72 | 25,85 | 0,19% | 51.599.710,00 |
| 11.12.2025 | 25,80 | 26,04 | 25,61 | 25,80 | 0,08% | 34.811.686,00 |
| 10.12.2025 | 25,41 | 25,79 | 25,22 | 25,78 | 1,78% | 43.421.820,00 |
| 09.12.2025 | 25,97 | 26,13 | 25,13 | 25,33 | -1,71% | 43.248.836,00 |
| 08.12.2025 | 26,04 | 26,19 | 25,76 | 25,77 | -1,00% | 44.983.228,00 |
| 05.12.2025 | 25,77 | 26,12 | 25,64 | 26,03 | 1,28% | 47.443.701,00 |
| 04.12.2025 | 25,62 | 25,74 | 25,35 | 25,70 | 0,51% | 33.487.065,00 |
| 03.12.2025 | 25,32 | 25,89 | 25,30 | 25,57 | 1,67% | 51.300.018,00 |
| 02.12.2025 | 25,32 | 25,32 | 25,04 | 25,15 | -0,47% | 43.661.445,00 |
| 01.12.2025 | 25,76 | 25,94 | 25,23 | 25,27 | -1,83% | 53.058.412,00 |
| 28.11.2025 | 25,85 | 25,86 | 25,66 | 25,74 | 0,12% | 22.627.577,00 |
| 26.11.2025 | 25,70 | 25,81 | 25,58 | 25,71 | -0,04% | 33.461.046,00 |
| 25.11.2025 | 25,37 | 25,97 | 25,36 | 25,72 | 1,98% | 39.130.262,00 |
| 24.11.2025 | 25,10 | 25,47 | 25,05 | 25,22 | 0,72% | 61.151.586,00 |
| 21.11.2025 | 24,59 | 25,52 | 24,59 | 25,04 | 2,62% | 73.079.369,00 |
| 20.11.2025 | 24,89 | 25,00 | 24,28 | 24,40 | -1,93% | 51.340.283,00 |
| 19.11.2025 | 25,35 | 25,50 | 24,72 | 24,88 | -2,24% | 62.000.199,00 |
| 18.11.2025 | 25,05 | 25,51 | 24,98 | 25,45 | 1,48% | 66.289.306,00 |
| 17.11.2025 | 25,11 | 25,57 | 24,95 | 25,08 | 0,08% | 80.444.009,00 |
| 14.11.2025 | 25,67 | 25,77 | 24,97 | 25,06 | -2,83% | 96.507.648,00 |
| 13.11.2025 | 25,90 | 26,48 | 25,67 | 25,79 | -0,31% | 122.020.181,00 |
| 12.11.2025 | 25,40 | 25,95 | 25,25 | 25,87 | 1,41% | 95.623.726,00 |
| 11.11.2025 | 24,49 | 25,51 | 24,44 | 25,51 | 4,59% | 137.727.052,00 |
| 10.11.2025 | 24,66 | 24,89 | 23,91 | 24,39 | -0,16% | 146.087.111,00 |
| 07.11.2025 | 24,33 | 24,63 | 24,11 | 24,43 | -1,69% | 117.794.498,00 |
| 06.11.2025 | 24,73 | 25,13 | 24,54 | 24,85 | 0,98% | 123.705.719,00 |
| 05.11.2025 | 24,38 | 24,67 | 24,16 | 24,61 | 1,28% | 106.591.798,00 |
| 04.11.2025 | 24,39 | 25,20 | 24,20 | 24,30 | -1,46% | 163.545.717,00 |
| 03.11.2025 | 24,59 | 24,75 | 24,41 | 24,66 | 0,04% | 138.373.395,00 |
| 31.10.2025 | 24,28 | 24,73 | 24,16 | 24,65 | 1,48% | 132.697.441,00 |
| 30.10.2025 | 24,31 | 24,70 | 24,15 | 24,29 | 0,00% | 157.119.475,00 |
| 29.10.2025 | 24,53 | 24,63 | 24,23 | 24,29 | -0,86% | 64.834.427,00 |
| 28.10.2025 | 24,78 | 24,78 | 24,38 | 24,50 | -1,09% | 49.967.030,00 |
| 27.10.2025 | 24,74 | 24,80 | 24,63 | 24,77 | 0,04% | 33.804.916,00 |
| 24.10.2025 | 24,70 | 24,83 | 24,68 | 24,76 | 0,36% | 27.429.169,00 |
| 23.10.2025 | 24,76 | 24,78 | 24,51 | 24,67 | -0,20% | 33.352.342,00 |
| 22.10.2025 | 24,79 | 24,93 | 24,62 | 24,72 | -0,52% | 47.216.132,00 |
| 21.10.2025 | 24,72 | 24,96 | 24,60 | 24,85 | 0,65% | 40.494.483,00 |
| 20.10.2025 | 24,57 | 24,73 | 24,51 | 24,69 | 0,73% | 35.856.842,00 |
| 17.10.2025 | 24,20 | 24,53 | 24,16 | 24,51 | 1,16% | 40.101.861,00 |
| 16.10.2025 | 24,44 | 24,61 | 24,21 | 24,23 | -0,66% | 43.539.756,00 |
| 15.10.2025 | 24,49 | 24,58 | 24,21 | 24,39 | -0,53% | 47.570.538,00 |
| 14.10.2025 | 24,65 | 24,79 | 24,48 | 24,52 | -0,85% | 41.895.182,00 |
| 13.10.2025 | 24,84 | 24,95 | 24,61 | 24,73 | -0,20% | 44.859.124,00 |
| 10.10.2025 | 25,26 | 25,42 | 24,62 | 24,78 | -1,82% | 64.963.949,00 |
| 09.10.2025 | 25,77 | 25,90 | 25,21 | 25,24 | -1,71% | 46.719.401,00 |
| 08.10.2025 | 26,42 | 26,50 | 25,63 | 25,68 | -2,25% | 47.996.587,00 |
| 07.10.2025 | 26,42 | 26,58 | 26,05 | 26,27 | -0,61% | 47.369.029,00 |
| 06.10.2025 | 27,27 | 27,36 | 26,39 | 26,43 | -3,42% | 62.333.452,00 |
| 03.10.2025 | 27,13 | 27,68 | 27,04 | 27,37 | 1,05% | 5.488.246,00 |
| 02.10.2025 | 26,93 | 27,17 | 26,62 | 27,08 | -0,48% | 69.447.582,00 |
| 01.10.2025 | 25,97 | 27,45 | 25,58 | 27,21 | 6,79% | 149.597.970,00 |
| 30.09.2025 | 23,85 | 25,63 | 23,81 | 25,48 | 6,83% | 163.552.165,00 |
| 29.09.2025 | 23,79 | 23,86 | 23,64 | 23,85 | 0,38% | 38.252.783,00 |
| 26.09.2025 | 23,73 | 23,81 | 23,61 | 23,76 | 0,68% | 33.374.526,00 |
| 25.09.2025 | 24,09 | 24,15 | 23,58 | 23,60 | -2,03% | 56.372.568,00 |
| 24.09.2025 | 24,17 | 24,18 | 23,98 | 24,09 | -0,17% | 38.528.800,00 |
| 23.09.2025 | 24,10 | 24,36 | 24,05 | 24,13 | 0,37% | 38.462.541,00 |
| 22.09.2025 | 24,28 | 24,80 | 24,03 | 24,04 | 0,04% | 66.238.237,00 |
| 19.09.2025 | 24,25 | 24,25 | 23,82 | 24,03 | -0,50% | 86.577.634,00 |
| 18.09.2025 | 24,05 | 24,24 | 23,96 | 24,15 | 0,42% | 33.987.604,00 |
| 17.09.2025 | 23,98 | 24,39 | 23,90 | 24,05 | 0,63% | 45.904.236,00 |