29,110$
-2,58%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 31,09 | 31,44 | 29,85 | 29,88 | -2,96% | 53.051.021,00 |
| 04.11.2026 | 30,75 | 30,90 | 30,04 | 30,79 | 2,63% | 46.664.411,00 |
| 03.11.2026 | 30,68 | 31,06 | 29,89 | 30,00 | -2,18% | 52.570.547,00 |
| 02.11.2026 | 30,45 | 31,04 | 30,20 | 30,67 | 0,49% | 49.621.707,00 |
| 30.10.2026 | 30,51 | 30,67 | 30,14 | 30,52 | 1,90% | 45.485.398,00 |
| 29.10.2026 | 29,99 | 30,18 | 29,61 | 29,95 | 1,70% | 28.737.113,00 |
| 28.10.2026 | 29,49 | 29,82 | 29,22 | 29,45 | -1,17% | 26.246.673,00 |
| 27.10.2026 | 29,53 | 29,86 | 29,51 | 29,80 | 0,03% | 21.061.000,00 |
| 26.10.2026 | 30,00 | 30,31 | 29,72 | 29,79 | -0,80% | 25.264.275,00 |
| 23.10.2026 | 30,27 | 30,32 | 29,81 | 30,03 | -1,28% | 29.484.130,00 |
| 22.10.2026 | 30,05 | 30,44 | 29,88 | 30,42 | 1,91% | 27.518.711,00 |
| 21.10.2026 | 30,00 | 30,09 | 29,69 | 29,85 | -0,86% | 22.140.762,00 |
| 20.10.2026 | 29,67 | 30,25 | 29,59 | 30,11 | 2,28% | 34.220.483,00 |
| 19.10.2026 | 29,31 | 29,69 | 29,25 | 29,44 | -0,47% | 20.510.755,00 |
| 16.10.2026 | 29,72 | 29,74 | 29,42 | 29,58 | -0,08% | 28.627.476,00 |
| 15.10.2026 | 29,64 | 29,64 | 29,60 | 29,61 | 1,35% | 102.449,00 |
| 14.10.2026 | 28,60 | 29,49 | 28,55 | 29,21 | 2,96% | 39.217.799,00 |
| 13.10.2026 | 28,61 | 28,61 | 28,13 | 28,37 | -0,11% | 25.977.037,00 |
| 12.10.2026 | 28,42 | 28,50 | 28,28 | 28,40 | 0,42% | 17.923.256,00 |
| 09.10.2026 | 27,61 | 28,29 | 27,59 | 28,28 | 1,65% | 23.204.131,00 |
| 08.10.2026 | 27,90 | 28,00 | 27,48 | 27,82 | -0,64% | 44.063.273,00 |
| 07.10.2026 | 27,62 | 28,17 | 27,55 | 28,00 | 1,82% | 30.161.093,00 |
| 06.10.2026 | 27,48 | 27,71 | 27,20 | 27,50 | 0,33% | 23.648.189,00 |
| 05.10.2026 | 27,65 | 27,72 | 27,12 | 27,41 | -1,40% | 32.345.603,00 |
| 02.10.2026 | 28,15 | 28,16 | 27,44 | 27,80 | -1,14% | 35.007.893,00 |
| 01.10.2026 | 28,45 | 28,59 | 28,08 | 28,12 | -1,40% | 29.516.064,00 |
| 30.09.2026 | 28,79 | 28,95 | 28,52 | 28,52 | -0,70% | 32.085.416,00 |
| 29.09.2026 | 28,60 | 28,76 | 28,26 | 28,72 | 0,00% | 32.551.359,00 |
| 28.09.2026 | 28,62 | 28,87 | 28,39 | 28,72 | 0,17% | 24.673.398,00 |
| 25.09.2026 | 28,45 | 28,69 | 28,17 | 28,67 | 0,92% | 27.763.664,00 |
| 24.09.2026 | 28,20 | 28,85 | 28,20 | 28,41 | 0,82% | 32.782.337,00 |
| 23.09.2026 | 27,96 | 28,23 | 27,84 | 28,18 | 0,90% | 32.187.411,00 |
| 22.09.2026 | 27,74 | 28,00 | 27,49 | 27,93 | 0,68% | 26.642.234,00 |
| 21.09.2026 | 27,65 | 27,92 | 27,53 | 27,74 | 0,29% | 27.934.033,00 |
| 18.09.2026 | 27,64 | 27,66 | 27,34 | 27,66 | 0,07% | 75.593.387,00 |
| 17.09.2026 | 27,62 | 27,81 | 27,55 | 27,64 | 0,66% | 28.438.264,00 |
| 16.09.2026 | 27,64 | 27,69 | 27,36 | 27,46 | -0,33% | 26.012.738,00 |
| 15.09.2026 | 27,62 | 27,66 | 27,25 | 27,55 | -0,61% | 38.242.788,00 |
| 14.09.2026 | 28,08 | 28,19 | 27,69 | 27,72 | 0,00% | 27.335.690,00 |
| 11.09.2026 | 27,80 | 27,85 | 27,42 | 27,72 | 0,25% | 25.557.178,00 |
| 10.09.2026 | 27,69 | 27,75 | 27,40 | 27,65 | -0,47% | 27.608.198,00 |
| 09.09.2026 | 27,76 | 27,98 | 27,57 | 27,78 | -0,04% | 28.599.493,00 |
| 08.09.2026 | 28,02 | 28,15 | 27,72 | 27,79 | -2,32% | 31.642.455,00 |
| 04.09.2026 | 28,58 | 28,69 | 28,38 | 28,45 | -1,25% | 23.791.956,00 |
| 03.09.2026 | 29,09 | 29,21 | 28,44 | 28,81 | -0,72% | 25.234.352,00 |
| 02.09.2026 | 28,79 | 29,09 | 28,71 | 29,02 | 1,65% | 39.277.907,00 |
| 01.09.2026 | 28,82 | 29,09 | 28,47 | 28,55 | 0,32% | 40.525.428,00 |
| 31.08.2026 | 27,85 | 28,70 | 27,64 | 28,46 | 1,79% | 44.352.959,00 |
| 28.08.2026 | 28,00 | 28,02 | 27,77 | 27,96 | -0,21% | 27.183.853,00 |
| 27.08.2026 | 27,97 | 28,18 | 27,83 | 28,02 | -0,99% | 29.928.939,00 |
| 26.08.2026 | 28,44 | 28,50 | 28,15 | 28,30 | -0,95% | 34.589.223,00 |
| 25.08.2026 | 27,92 | 28,58 | 27,84 | 28,57 | 2,15% | 30.903.763,00 |
| 24.08.2026 | 28,10 | 28,16 | 27,81 | 27,97 | -0,36% | 22.068.344,00 |
| 21.08.2026 | 27,77 | 28,43 | 27,66 | 28,07 | 1,01% | 37.109.565,00 |
| 20.08.2026 | 28,00 | 28,16 | 27,65 | 27,79 | -1,59% | 29.155.931,00 |
| 19.08.2026 | 27,60 | 28,44 | 27,58 | 28,24 | 3,63% | 59.342.083,00 |
| 18.08.2026 | 27,15 | 27,40 | 27,10 | 27,25 | 1,41% | 34.660.086,00 |
| 17.08.2026 | 26,76 | 27,02 | 26,55 | 26,87 | 0,30% | 29.189.798,00 |
| 14.08.2026 | 26,66 | 26,92 | 26,42 | 26,79 | -0,04% | 23.174.152,00 |
| 13.08.2026 | 26,49 | 26,95 | 26,41 | 26,80 | 1,86% | 34.850.349,00 |
| 12.08.2026 | 26,39 | 26,44 | 26,18 | 26,31 | -1,16% | 31.678.233,00 |
| 11.08.2026 | 26,94 | 27,20 | 26,47 | 26,62 | -1,59% | 36.261.087,00 |
| 10.08.2026 | 26,59 | 27,19 | 26,52 | 27,05 | 1,08% | 47.424.614,00 |
| 07.08.2026 | 26,22 | 26,76 | 26,05 | 26,76 | 2,14% | 42.744.071,00 |
| 06.08.2026 | 26,01 | 26,20 | 25,81 | 26,20 | 1,51% | 49.876.481,00 |
| 05.08.2026 | 25,50 | 25,81 | 25,30 | 25,81 | 1,57% | 46.824.217,00 |
| 04.08.2026 | 25,04 | 25,64 | 24,70 | 25,41 | 1,52% | 59.959.772,00 |
| 03.08.2026 | 25,15 | 25,39 | 24,87 | 25,03 | 0,08% | 40.324.572,00 |
| 31.07.2026 | 24,82 | 25,18 | 24,67 | 25,01 | 0,40% | 45.080.173,00 |
| 30.07.2026 | 24,84 | 24,98 | 24,55 | 24,91 | -0,95% | 42.641.205,00 |
| 29.07.2026 | 25,35 | 25,37 | 25,06 | 25,15 | -0,40% | 29.857.499,00 |
| 28.07.2026 | 24,97 | 25,50 | 24,94 | 25,25 | 2,35% | 49.237.470,00 |
| 27.07.2026 | 24,57 | 24,88 | 24,44 | 24,67 | 0,53% | 37.871.332,00 |
| 24.07.2026 | 24,62 | 24,75 | 24,51 | 24,54 | -1,88% | 28.905.660,00 |
| 23.07.2026 | 24,89 | 25,10 | 24,75 | 25,01 | 0,77% | 30.331.909,00 |
| 22.07.2026 | 25,18 | 25,19 | 24,78 | 24,82 | -0,48% | 31.845.188,00 |
| 21.07.2026 | 24,76 | 25,01 | 24,65 | 24,94 | 0,77% | 26.126.175,00 |
| 20.07.2026 | 25,09 | 25,16 | 24,72 | 24,75 | -1,20% | 36.694.087,00 |
| 17.07.2026 | 25,38 | 25,65 | 24,97 | 25,05 | -0,36% | 45.629.587,00 |
| 16.07.2026 | 24,94 | 25,37 | 24,86 | 25,14 | 1,29% | 44.280.458,00 |
| 15.07.2026 | 24,34 | 24,82 | 24,31 | 24,82 | 2,35% | 44.093.699,00 |
| 14.07.2026 | 24,35 | 24,43 | 24,14 | 24,25 | -0,94% | 40.679.583,00 |
| 13.07.2026 | 24,28 | 24,72 | 24,23 | 24,48 | 1,28% | 42.668.842,00 |
| 10.07.2026 | 24,35 | 24,41 | 24,10 | 24,17 | -0,33% | 27.523.178,00 |
| 09.07.2026 | 24,11 | 24,30 | 24,01 | 24,25 | 0,83% | 28.575.807,00 |
| 08.07.2026 | 24,05 | 24,37 | 23,89 | 24,05 | -0,08% | 37.786.978,00 |
| 07.07.2026 | 24,05 | 24,35 | 23,93 | 24,07 | 1,48% | 43.855.741,00 |
| 06.07.2026 | 24,16 | 24,20 | 23,62 | 23,72 | -2,47% | 58.123.964,00 |
| 02.07.2026 | 24,15 | 24,57 | 24,13 | 24,32 | 1,84% | 53.138.979,00 |
| 01.07.2026 | 24,15 | 24,24 | 23,74 | 23,88 | -0,83% | 48.661.438,00 |
| 30.06.2026 | 24,43 | 24,46 | 23,78 | 24,08 | -1,19% | 57.603.689,00 |
| 29.06.2026 | 24,29 | 24,50 | 24,10 | 24,37 | 0,33% | 46.147.517,00 |
| 26.06.2026 | 23,74 | 24,35 | 23,74 | 24,29 | 2,62% | 59.958.944,00 |
| 25.06.2026 | 24,19 | 24,34 | 23,62 | 23,67 | -1,54% | 57.006.615,00 |
| 24.06.2026 | 24,80 | 25,11 | 23,93 | 24,04 | -2,75% | 74.834.608,00 |
| 23.06.2026 | 24,99 | 25,24 | 24,69 | 24,72 | -1,44% | 81.860.959,00 |
| 22.06.2026 | 25,22 | 25,31 | 24,96 | 25,08 | -0,52% | 39.942.654,00 |
| 18.06.2026 | 25,58 | 25,66 | 24,94 | 25,21 | -2,74% | 119.614.339,00 |
| 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 |