23,565€
-4,63%
Echtzeit-Aktienkurs Pfizer
Bid:
Ask:
Aktienkurse zur Pfizer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 24,75 | 24,75 | 23,20 | 23,60 | -4,49% | 400.848,00 |
| 14.11.2024 | 25,37 | 25,52 | 24,58 | 24,71 | -2,39% | 97.014,00 |
| 13.11.2024 | 24,50 | 25,32 | 24,48 | 25,32 | 2,76% | 83.959,00 |
| 12.11.2024 | 24,73 | 24,93 | 24,48 | 24,64 | 0,06% | 171.355,00 |
| 11.11.2024 | 25,01 | 25,24 | 24,62 | 24,62 | -1,34% | 201.719,00 |
| 08.11.2024 | 25,50 | 25,60 | 24,94 | 24,96 | -1,60% | 117.348,00 |
| 07.11.2024 | 25,59 | 25,68 | 25,34 | 25,36 | -0,55% | 135.901,00 |
| 06.11.2024 | 26,27 | 26,50 | 25,31 | 25,50 | -0,08% | 142.596,00 |
| 05.11.2024 | 25,63 | 25,67 | 25,29 | 25,52 | 0,04% | 127.290,00 |
| 04.11.2024 | 26,05 | 26,05 | 25,51 | 25,51 | -1,75% | 126.059,00 |
| 01.11.2024 | 26,01 | 26,24 | 25,91 | 25,97 | -0,54% | 53.543,00 |
| 31.10.2024 | 26,29 | 26,33 | 26,02 | 26,11 | -0,65% | 44.728,00 |
| 30.10.2024 | 26,42 | 26,45 | 25,96 | 26,28 | -0,45% | 113.093,00 |
| 29.10.2024 | 26,82 | 27,66 | 26,02 | 26,40 | -1,12% | 258.394,00 |
| 28.10.2024 | 26,60 | 26,76 | 26,33 | 26,70 | 1,23% | 57.932,00 |
| 25.10.2024 | 26,42 | 26,58 | 26,34 | 26,37 | -0,30% | 101.507,00 |
| 24.10.2024 | 26,73 | 26,90 | 26,38 | 26,45 | -1,14% | 44.959,00 |
| 23.10.2024 | 26,79 | 27,00 | 26,60 | 26,76 | 0,00% | 49.003,00 |
| 22.10.2024 | 26,83 | 26,83 | 26,47 | 26,76 | 0,11% | 56.672,00 |
| 21.10.2024 | 27,02 | 27,04 | 26,66 | 26,73 | -0,61% | 64.076,00 |
| 18.10.2024 | 27,06 | 27,15 | 26,78 | 26,89 | -0,68% | 75.434,00 |
| 17.10.2024 | 27,32 | 27,50 | 27,01 | 27,08 | -0,95% | 137.782,00 |
| 16.10.2024 | 27,01 | 27,46 | 26,99 | 27,34 | 1,17% | 70.848,00 |
| 15.10.2024 | 26,79 | 27,23 | 26,57 | 27,02 | 1,18% | 54.431,00 |
| 14.10.2024 | 26,56 | 26,92 | 26,50 | 26,71 | 0,13% | 69.241,00 |
| 11.10.2024 | 26,81 | 26,92 | 26,46 | 26,67 | -0,71% | 45.658,00 |
| 10.10.2024 | 27,60 | 27,60 | 26,80 | 26,86 | -2,61% | 90.148,00 |
| 09.10.2024 | 26,59 | 27,79 | 26,59 | 27,58 | 3,66% | 130.858,00 |
| 08.10.2024 | 26,73 | 26,87 | 26,43 | 26,61 | 0,11% | 71.680,00 |
| 07.10.2024 | 26,60 | 27,16 | 26,54 | 26,58 | 2,21% | 159.755,00 |
| 04.10.2024 | 25,80 | 26,05 | 25,71 | 26,00 | 1,09% | 50.033,00 |
| 03.10.2024 | 25,92 | 26,00 | 25,66 | 25,72 | -0,58% | 40.543,00 |
| 02.10.2024 | 25,93 | 26,05 | 25,70 | 25,87 | -0,15% | 75.091,00 |
| 01.10.2024 | 25,90 | 26,26 | 25,82 | 25,91 | -0,35% | 56.892,00 |
| 30.09.2024 | 26,10 | 26,14 | 25,82 | 26,00 | -0,34% | 73.386,00 |
| 27.09.2024 | 25,87 | 26,20 | 25,85 | 26,09 | 0,66% | 75.689,00 |
| 26.09.2024 | 26,10 | 26,21 | 25,38 | 25,92 | -0,37% | 122.486,00 |
| 25.09.2024 | 26,29 | 26,47 | 25,98 | 26,02 | -1,29% | 56.028,00 |
| 24.09.2024 | 26,46 | 26,54 | 26,16 | 26,36 | 0,13% | 68.269,00 |
| 23.09.2024 | 26,44 | 26,57 | 26,27 | 26,32 | -0,06% | 57.760,00 |
| 20.09.2024 | 26,51 | 26,67 | 26,18 | 26,34 | -0,81% | 39.612,00 |
| 19.09.2024 | 26,90 | 26,97 | 26,48 | 26,55 | -1,03% | 54.586,00 |
| 18.09.2024 | 26,75 | 27,00 | 26,74 | 26,83 | -0,15% | 24.086,00 |
| 17.09.2024 | 27,07 | 27,14 | 26,61 | 26,87 | -0,61% | 62.454,00 |
| 16.09.2024 | 26,86 | 27,06 | 26,33 | 27,03 | 2,48% | 61.344,00 |
| 13.09.2024 | 26,38 | 26,45 | 26,17 | 26,38 | 0,11% | 34.134,00 |
| 12.09.2024 | 26,98 | 26,99 | 26,09 | 26,35 | -1,68% | 53.221,00 |
| 11.09.2024 | 26,89 | 26,99 | 26,50 | 26,80 | -0,65% | 32.169,00 |
| 10.09.2024 | 26,58 | 26,97 | 26,49 | 26,97 | 1,35% | 83.967,00 |
| 09.09.2024 | 25,82 | 26,78 | 25,78 | 26,61 | 3,50% | 52.452,00 |
| 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 |