25,260$
-2,55%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 25,58 | 25,66 | 24,94 | 25,21 | -2,74% | 118.995.201,00 |
| 17.06.2026 | 26,03 | 26,28 | 25,87 | 25,92 | -0,46% | 31.044.064,00 |
| 16.06.2026 | 26,05 | 26,13 | 25,70 | 26,04 | 0,15% | 32.756.724,00 |
| 15.06.2026 | 26,25 | 26,42 | 25,98 | 26,00 | -0,80% | 34.057.130,00 |
| 12.06.2026 | 26,29 | 26,49 | 26,11 | 26,21 | 0,15% | 38.772.994,00 |
| 11.06.2026 | 25,79 | 26,48 | 25,79 | 26,17 | 2,23% | 45.173.172,00 |
| 10.06.2026 | 25,80 | 25,85 | 25,58 | 25,60 | -0,39% | 30.074.315,00 |
| 09.06.2026 | 25,73 | 25,88 | 25,47 | 25,70 | 0,31% | 34.616.108,00 |
| 08.06.2026 | 25,97 | 26,22 | 25,60 | 25,62 | -1,61% | 39.876.972,00 |
| 05.06.2026 | 25,85 | 26,21 | 25,79 | 26,04 | 1,36% | 32.218.530,00 |
| 04.06.2026 | 25,67 | 26,01 | 25,61 | 25,69 | 1,38% | 29.036.549,00 |
| 03.06.2026 | 25,42 | 25,62 | 25,29 | 25,34 | -0,82% | 30.484.774,00 |
| 02.06.2026 | 25,60 | 25,70 | 25,27 | 25,55 | -0,31% | 30.097.819,00 |
| 01.06.2026 | 25,90 | 25,91 | 25,48 | 25,63 | -2,10% | 34.956.333,00 |
| 29.05.2026 | 26,19 | 26,24 | 25,93 | 26,18 | 0,15% | 48.284.181,00 |
| 28.05.2026 | 26,17 | 26,28 | 26,01 | 26,14 | -0,27% | 25.360.276,00 |
| 27.05.2026 | 25,85 | 26,54 | 25,85 | 26,21 | 1,39% | 38.523.560,00 |
| 26.05.2026 | 25,87 | 25,90 | 25,66 | 25,85 | -0,19% | 28.998.183,00 |
| 22.05.2026 | 26,00 | 26,15 | 25,76 | 25,90 | -0,19% | 22.320.030,00 |
| 21.05.2026 | 25,77 | 25,96 | 25,57 | 25,95 | 0,62% | 20.145.172,00 |
| 20.05.2026 | 25,76 | 26,03 | 25,67 | 25,79 | 0,51% | 35.482.588,00 |
| 19.05.2026 | 25,30 | 25,96 | 25,24 | 25,66 | 1,30% | 40.890.907,00 |
| 18.05.2026 | 25,32 | 25,39 | 25,19 | 25,33 | 0,00% | 33.624.638,00 |
| 15.05.2026 | 25,75 | 25,83 | 25,24 | 25,33 | -1,63% | 37.110.083,00 |
| 14.05.2026 | 26,07 | 26,10 | 25,72 | 25,75 | -0,81% | 24.002.190,00 |
| 13.05.2026 | 25,79 | 26,09 | 25,64 | 25,96 | 0,35% | 38.483.623,00 |
| 12.05.2026 | 25,82 | 26,09 | 25,74 | 25,87 | 0,23% | 26.748.203,00 |
| 11.05.2026 | 25,79 | 26,18 | 25,68 | 25,81 | 0,51% | 42.226.533,00 |
| 08.05.2026 | 26,16 | 26,20 | 25,60 | 25,68 | -3,02% | 38.903.356,00 |
| 07.05.2026 | 26,52 | 26,72 | 26,16 | 26,48 | -0,19% | 47.038.353,00 |
| 06.05.2026 | 26,56 | 26,68 | 26,21 | 26,53 | 0,30% | 38.301.475,00 |
| 05.05.2026 | 26,59 | 26,75 | 26,01 | 26,45 | 0,57% | 55.386.435,00 |
| 04.05.2026 | 26,24 | 26,51 | 26,15 | 26,30 | -0,11% | 33.953.474,00 |
| 01.05.2026 | 26,60 | 26,61 | 26,29 | 26,33 | -1,39% | 29.318.723,00 |
| 30.04.2026 | 26,39 | 26,91 | 26,28 | 26,70 | 1,68% | 38.372.990,00 |
| 29.04.2026 | 26,36 | 26,55 | 26,20 | 26,26 | -0,83% | 29.823.065,00 |
| 28.04.2026 | 27,47 | 27,58 | 26,32 | 26,48 | -1,16% | 56.033.612,00 |
| 27.04.2026 | 27,06 | 27,35 | 26,79 | 26,79 | -0,78% | 34.409.847,00 |
| 24.04.2026 | 26,69 | 27,30 | 26,58 | 27,00 | 1,24% | 42.500.211,00 |
| 23.04.2026 | 26,76 | 26,83 | 26,38 | 26,67 | -0,49% | 38.294.929,00 |
| 22.04.2026 | 27,35 | 27,39 | 26,74 | 26,80 | -1,87% | 34.667.743,00 |
| 21.04.2026 | 27,52 | 27,62 | 27,20 | 27,31 | -0,76% | 29.730.241,00 |
| 20.04.2026 | 27,61 | 27,85 | 27,51 | 27,52 | -0,15% | 24.398.231,00 |
| 17.04.2026 | 27,33 | 27,67 | 27,12 | 27,56 | 1,25% | 30.080.405,00 |
| 16.04.2026 | 27,21 | 27,48 | 27,15 | 27,22 | 0,11% | 21.778.583,00 |
| 15.04.2026 | 27,18 | 27,36 | 26,97 | 27,19 | 0,30% | 28.754.766,00 |
| 14.04.2026 | 27,20 | 27,31 | 27,08 | 27,11 | -0,84% | 23.799.975,00 |
| 13.04.2026 | 26,83 | 27,57 | 26,68 | 27,34 | 1,56% | 44.007.893,00 |
| 10.04.2026 | 27,34 | 27,36 | 26,77 | 26,92 | -1,10% | 27.882.376,00 |
| 09.04.2026 | 27,21 | 27,50 | 27,18 | 27,22 | -0,91% | 26.091.573,00 |
| 08.04.2026 | 27,25 | 27,49 | 26,97 | 27,47 | 1,37% | 32.852.703,00 |
| 07.04.2026 | 27,66 | 27,68 | 26,78 | 27,10 | -2,62% | 45.722.343,00 |
| 06.04.2026 | 28,19 | 28,23 | 27,81 | 27,83 | -1,73% | 25.054.594,00 |
| 02.04.2026 | 28,50 | 28,75 | 28,22 | 28,32 | -0,81% | 30.920.609,00 |
| 01.04.2026 | 28,28 | 28,64 | 28,04 | 28,55 | 1,67% | 41.927.068,00 |
| 31.03.2026 | 27,99 | 28,31 | 27,79 | 28,08 | 1,12% | 43.280.726,00 |
| 30.03.2026 | 27,42 | 27,82 | 27,15 | 27,77 | 2,70% | 45.799.318,00 |
| 27.03.2026 | 27,73 | 27,77 | 27,02 | 27,04 | -1,92% | 29.124.601,00 |
| 26.03.2026 | 27,25 | 27,81 | 27,24 | 27,57 | 1,06% | 28.756.527,00 |
| 25.03.2026 | 27,18 | 27,53 | 27,04 | 27,28 | 1,19% | 33.911.418,00 |
| 24.03.2026 | 26,60 | 27,13 | 26,44 | 26,96 | 0,71% | 34.547.793,00 |
| 23.03.2026 | 27,01 | 27,19 | 26,63 | 26,77 | -0,74% | 38.942.438,00 |
| 20.03.2026 | 27,41 | 27,55 | 26,80 | 26,97 | -1,61% | 66.805.681,00 |
| 19.03.2026 | 27,29 | 27,73 | 27,25 | 27,41 | 0,33% | 46.852.763,00 |
| 18.03.2026 | 27,14 | 27,38 | 26,84 | 27,32 | -0,47% | 46.384.769,00 |
| 17.03.2026 | 26,82 | 27,76 | 26,82 | 27,45 | 3,16% | 59.446.342,00 |
| 16.03.2026 | 26,70 | 26,89 | 26,52 | 26,61 | 0,11% | 28.551.477,00 |
| 13.03.2026 | 27,01 | 27,28 | 26,58 | 26,58 | -1,04% | 34.270.812,00 |
| 12.03.2026 | 27,11 | 27,12 | 26,63 | 26,86 | -1,61% | 38.542.833,00 |
| 11.03.2026 | 27,20 | 27,41 | 27,00 | 27,30 | 0,52% | 40.560.132,00 |
| 10.03.2026 | 26,82 | 27,29 | 26,52 | 27,16 | 1,31% | 42.686.079,00 |
| 09.03.2026 | 26,91 | 27,11 | 26,36 | 26,81 | -0,89% | 42.579.181,00 |
| 06.03.2026 | 26,54 | 27,13 | 26,23 | 27,05 | 1,65% | 52.751.766,00 |
| 05.03.2026 | 26,39 | 26,71 | 26,20 | 26,61 | -0,04% | 38.622.891,00 |
| 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 |