25,770€
0,39%
Echtzeit-Aktienkurs Pfizer
Bid:
Ask:
Aktienkurse zur Pfizer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 25,75 | 25,95 | 25,55 | 25,71 | 0,16% | 37.010,00 |
| 05.09.2024 | 25,66 | 25,89 | 25,51 | 25,67 | 0,49% | 60.316,00 |
| 04.09.2024 | 25,58 | 25,75 | 25,43 | 25,55 | -0,37% | 45.256,00 |
| 03.09.2024 | 26,37 | 26,47 | 25,51 | 25,64 | -2,90% | 48.323,00 |
| 02.09.2024 | 26,16 | 26,50 | 26,05 | 26,41 | 0,78% | 25.298,00 |
| 30.08.2024 | 25,88 | 26,20 | 25,88 | 26,20 | 1,16% | 44.840,00 |
| 29.08.2024 | 25,92 | 26,07 | 25,76 | 25,90 | 0,08% | 45.871,00 |
| 28.08.2024 | 25,86 | 26,14 | 25,79 | 25,88 | 0,58% | 29.353,00 |
| 27.08.2024 | 25,96 | 26,00 | 25,59 | 25,73 | -0,68% | 48.619,00 |
| 26.08.2024 | 25,93 | 26,00 | 25,80 | 25,91 | 0,50% | 43.193,00 |
| 23.08.2024 | 25,82 | 26,06 | 25,70 | 25,78 | -0,33% | 48.935,00 |
| 22.08.2024 | 26,00 | 26,12 | 25,71 | 25,86 | -0,54% | 55.847,00 |
| 21.08.2024 | 26,02 | 26,21 | 25,94 | 26,00 | 0,00% | 32.878,00 |
| 20.08.2024 | 26,07 | 26,25 | 25,96 | 26,00 | 0,02% | 51.364,00 |
| 19.08.2024 | 25,82 | 26,09 | 25,65 | 26,00 | 1,19% | 117.633,00 |
| 16.08.2024 | 26,21 | 26,45 | 25,35 | 25,69 | -1,61% | 141.730,00 |
| 15.08.2024 | 26,23 | 26,47 | 26,01 | 26,11 | -0,42% | 68.025,00 |
| 14.08.2024 | 26,40 | 26,40 | 25,98 | 26,22 | -0,11% | 47.386,00 |
| 13.08.2024 | 26,06 | 26,41 | 25,89 | 26,25 | 0,96% | 39.025,00 |
| 12.08.2024 | 26,25 | 26,45 | 25,95 | 26,00 | -0,63% | 76.725,00 |
| 09.08.2024 | 26,42 | 26,59 | 26,06 | 26,17 | -0,76% | 66.979,00 |
| 08.08.2024 | 26,27 | 26,70 | 26,20 | 26,37 | -0,21% | 42.650,00 |
| 07.08.2024 | 27,14 | 27,60 | 26,32 | 26,42 | -1,71% | 52.755,00 |
| 06.08.2024 | 27,37 | 27,53 | 26,87 | 26,88 | -0,87% | 56.084,00 |
| 05.08.2024 | 27,45 | 27,45 | 25,86 | 27,12 | -2,66% | 230.307,00 |
| 02.08.2024 | 28,28 | 28,70 | 27,48 | 27,86 | -2,04% | 82.874,00 |
| 01.08.2024 | 28,30 | 28,53 | 27,78 | 28,44 | 0,78% | 90.167,00 |
| 31.07.2024 | 28,96 | 29,00 | 28,17 | 28,22 | -2,99% | 76.013,00 |
| 30.07.2024 | 28,28 | 29,53 | 27,56 | 29,09 | 2,36% | 215.247,00 |
| 29.07.2024 | 28,32 | 28,57 | 28,13 | 28,42 | 0,14% | 95.444,00 |
| 26.07.2024 | 27,80 | 28,42 | 27,42 | 28,38 | 1,89% | 95.146,00 |
| 25.07.2024 | 27,53 | 28,53 | 27,25 | 27,85 | 0,72% | 102.752,00 |
| 24.07.2024 | 27,24 | 27,65 | 26,92 | 27,65 | 1,69% | 49.414,00 |
| 23.07.2024 | 27,15 | 27,42 | 27,06 | 27,19 | 0,04% | 37.410,00 |
| 22.07.2024 | 27,62 | 27,72 | 27,03 | 27,18 | -1,16% | 72.144,00 |
| 19.07.2024 | 27,28 | 27,57 | 27,16 | 27,50 | 0,94% | 37.712,00 |
| 18.07.2024 | 27,46 | 28,13 | 27,23 | 27,25 | -0,66% | 103.982,00 |
| 17.07.2024 | 27,10 | 27,71 | 26,77 | 27,43 | 1,56% | 119.580,00 |
| 16.07.2024 | 26,85 | 27,14 | 26,68 | 27,01 | 1,01% | 56.416,00 |
| 15.07.2024 | 26,70 | 26,83 | 26,43 | 26,74 | 0,81% | 78.374,00 |
| 12.07.2024 | 26,56 | 26,74 | 26,44 | 26,52 | 0,53% | 64.525,00 |
| 11.07.2024 | 26,18 | 27,66 | 26,14 | 26,38 | 0,96% | 128.763,00 |
| 10.07.2024 | 25,59 | 26,22 | 25,59 | 26,13 | 1,89% | 45.498,00 |
| 09.07.2024 | 25,85 | 25,91 | 25,25 | 25,65 | -0,33% | 58.799,00 |
| 08.07.2024 | 25,90 | 26,03 | 25,67 | 25,73 | -0,66% | 50.003,00 |
| 05.07.2024 | 26,09 | 26,10 | 25,58 | 25,90 | -0,71% | 46.447,00 |
| 04.07.2024 | 25,76 | 26,10 | 25,64 | 26,09 | 1,20% | 44.469,00 |
| 03.07.2024 | 26,00 | 26,00 | 25,60 | 25,78 | -0,56% | 60.549,00 |
| 02.07.2024 | 26,36 | 26,36 | 25,83 | 25,92 | -1,46% | 38.716,00 |
| 01.07.2024 | 26,28 | 26,64 | 25,90 | 26,31 | 0,84% | 52.106,00 |
| 28.06.2024 | 25,89 | 26,26 | 25,89 | 26,09 | 0,29% | 38.889,00 |
| 27.06.2024 | 25,65 | 26,01 | 25,27 | 26,01 | 1,27% | 34.929,00 |
| 26.06.2024 | 26,22 | 26,40 | 25,37 | 25,69 | -1,63% | 43.177,00 |
| 25.06.2024 | 26,45 | 26,53 | 26,08 | 26,11 | -1,06% | 81.039,00 |
| 24.06.2024 | 26,10 | 26,44 | 25,82 | 26,39 | 1,95% | 59.535,00 |
| 21.06.2024 | 26,01 | 26,08 | 25,80 | 25,89 | -0,27% | 37.055,00 |
| 20.06.2024 | 25,54 | 26,12 | 25,35 | 25,96 | 2,12% | 65.198,00 |
| 19.06.2024 | 25,47 | 25,70 | 25,41 | 25,42 | -0,61% | 43.085,00 |
| 18.06.2024 | 25,08 | 25,57 | 25,08 | 25,57 | 1,67% | 41.425,00 |
| 17.06.2024 | 26,00 | 26,03 | 25,07 | 25,15 | -2,20% | 68.463,00 |
| 14.06.2024 | 25,69 | 26,22 | 25,60 | 25,72 | -0,10% | 47.071,00 |
| 13.06.2024 | 25,51 | 25,80 | 25,26 | 25,74 | 0,63% | 88.317,00 |
| 12.06.2024 | 26,13 | 26,25 | 25,51 | 25,58 | -1,82% | 69.535,00 |
| 11.06.2024 | 26,04 | 26,36 | 26,04 | 26,06 | -0,34% | 50.049,00 |
| 10.06.2024 | 26,63 | 26,70 | 25,78 | 26,15 | -1,41% | 66.507,00 |
| 07.06.2024 | 26,69 | 26,85 | 26,43 | 26,52 | 0,11% | 51.049,00 |
| 06.06.2024 | 27,12 | 27,25 | 26,46 | 26,49 | -2,61% | 55.849,00 |
| 05.06.2024 | 27,28 | 27,28 | 26,83 | 27,20 | 0,29% | 64.115,00 |
| 04.06.2024 | 26,96 | 27,33 | 26,82 | 27,12 | 0,99% | 108.736,00 |
| 03.06.2024 | 26,68 | 27,10 | 26,10 | 26,86 | 1,72% | 120.315,00 |
| 31.05.2024 | 26,06 | 26,46 | 25,93 | 26,40 | 1,54% | 39.933,00 |
| 30.05.2024 | 25,69 | 26,00 | 25,65 | 26,00 | 0,93% | 39.349,00 |
| 29.05.2024 | 26,07 | 26,16 | 25,59 | 25,76 | -1,11% | 45.624,00 |
| 28.05.2024 | 26,69 | 26,74 | 25,89 | 26,05 | -2,56% | 54.478,00 |
| 27.05.2024 | 26,65 | 26,90 | 26,57 | 26,74 | 0,64% | 43.882,00 |
| 24.05.2024 | 26,62 | 26,69 | 26,33 | 26,57 | -0,11% | 44.008,00 |
| 23.05.2024 | 27,39 | 27,65 | 26,53 | 26,60 | -2,76% | 134.598,00 |
| 22.05.2024 | 26,27 | 27,35 | 26,21 | 27,35 | 4,03% | 80.615,00 |
| 21.05.2024 | 26,31 | 26,42 | 26,11 | 26,29 | -0,38% | 44.310,00 |
| 20.05.2024 | 26,45 | 26,47 | 26,24 | 26,39 | 0,38% | 25.437,00 |
| 17.05.2024 | 26,64 | 26,81 | 26,24 | 26,29 | -1,39% | 84.219,00 |
| 16.05.2024 | 26,54 | 26,67 | 26,40 | 26,66 | 0,60% | 67.261,00 |
| 15.05.2024 | 26,34 | 26,67 | 26,18 | 26,50 | 1,01% | 80.836,00 |
| 14.05.2024 | 26,44 | 26,50 | 26,07 | 26,24 | -0,29% | 71.640,00 |
| 13.05.2024 | 26,10 | 26,52 | 25,81 | 26,31 | 1,08% | 77.585,00 |
| 10.05.2024 | 26,11 | 26,22 | 25,94 | 26,03 | -0,21% | 50.396,00 |
| 09.05.2024 | 26,29 | 26,35 | 25,49 | 26,09 | -0,87% | 36.046,00 |
| 08.05.2024 | 25,65 | 26,39 | 25,65 | 26,32 | 1,92% | 67.362,00 |
| 07.05.2024 | 26,28 | 26,38 | 25,55 | 25,82 | -1,69% | 71.631,00 |
| 06.05.2024 | 25,97 | 26,29 | 25,79 | 26,27 | 1,64% | 77.718,00 |
| 03.05.2024 | 25,98 | 26,10 | 25,57 | 25,84 | 0,04% | 81.584,00 |
| 02.05.2024 | 25,25 | 26,07 | 25,18 | 25,83 | 7,36% | 255.773,00 |
| 30.04.2024 | 24,05 | 24,20 | 23,93 | 24,06 | 0,77% | 87.217,00 |
| 29.04.2024 | 23,89 | 24,19 | 23,78 | 23,88 | 0,53% | 94.016,00 |
| 26.04.2024 | 23,76 | 23,90 | 23,56 | 23,75 | 0,81% | 100.862,00 |
| 25.04.2024 | 24,52 | 24,73 | 23,56 | 23,56 | -3,95% | 110.198,00 |
| 24.04.2024 | 24,67 | 24,76 | 24,37 | 24,53 | -0,14% | 39.228,00 |
| 23.04.2024 | 24,70 | 24,83 | 24,48 | 24,57 | -0,63% | 43.428,00 |
| 22.04.2024 | 24,37 | 24,85 | 24,28 | 24,72 | 1,44% | 73.546,00 |
| 19.04.2024 | 23,83 | 24,40 | 23,72 | 24,37 | 2,37% | 78.112,00 |