23,428€
0,66%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 23,05 | 23,19 | 22,77 | 23,08 | -0,83% | - |
| 28.03.2025 | 23,26 | 23,30 | 22,97 | 23,28 | 0,13% | 122.831,00 |
| 27.03.2025 | 23,45 | 23,48 | 23,03 | 23,25 | -1,19% | 167.930,00 |
| 26.03.2025 | 23,86 | 23,95 | 23,38 | 23,53 | -0,97% | 149.708,00 |
| 25.03.2025 | 24,18 | 24,23 | 23,65 | 23,76 | -1,86% | 78.954,00 |
| 24.03.2025 | 24,30 | 24,50 | 23,99 | 24,21 | 0,37% | 172.380,00 |
| 21.03.2025 | 24,05 | 24,50 | 24,01 | 24,12 | -0,17% | 65.304,00 |
| 20.03.2025 | 24,16 | 24,30 | 24,01 | 24,16 | 0,29% | 124.098,00 |
| 19.03.2025 | 24,03 | 24,34 | 23,95 | 24,09 | 0,02% | 97.932,00 |
| 18.03.2025 | 23,86 | 24,15 | 23,79 | 24,08 | 0,94% | 89.518,00 |
| 17.03.2025 | 24,00 | 24,00 | 23,47 | 23,86 | 0,87% | 197.799,00 |
| 14.03.2025 | 23,80 | 23,82 | 23,44 | 23,65 | 0,00% | 165.803,00 |
| 13.03.2025 | 23,70 | 24,05 | 23,53 | 23,65 | -0,06% | 177.795,00 |
| 12.03.2025 | 23,97 | 24,05 | 23,37 | 23,67 | -0,86% | 287.563,00 |
| 11.03.2025 | 24,63 | 24,65 | 23,69 | 23,87 | -2,71% | 180.218,00 |
| 10.03.2025 | 24,76 | 25,14 | 24,44 | 24,54 | -0,33% | 129.472,00 |
| 07.03.2025 | 24,39 | 24,79 | 24,11 | 24,62 | 1,21% | 105.407,00 |
| 06.03.2025 | 24,03 | 24,48 | 23,83 | 24,32 | 1,29% | 160.302,00 |
| 05.03.2025 | 24,29 | 24,42 | 23,83 | 24,01 | -1,01% | 226.358,00 |
| 04.03.2025 | 25,20 | 25,25 | 24,21 | 24,26 | -2,88% | 227.289,00 |
| 03.03.2025 | 25,30 | 25,61 | 24,81 | 24,98 | -2,06% | 139.282,00 |
| 28.02.2025 | 25,15 | 25,50 | 24,90 | 25,50 | 1,69% | 85.375,00 |
| 27.02.2025 | 25,35 | 25,35 | 24,98 | 25,08 | -0,40% | 71.267,00 |
| 26.02.2025 | 25,44 | 25,56 | 25,12 | 25,18 | -0,81% | 70.821,00 |
| 25.02.2025 | 25,46 | 25,73 | 25,28 | 25,38 | -0,35% | 117.451,00 |
| 24.02.2025 | 25,01 | 25,52 | 24,77 | 25,47 | 1,27% | 269.269,00 |
| 21.02.2025 | 24,61 | 25,35 | 24,61 | 25,15 | 2,28% | 105.082,00 |
| 20.02.2025 | 24,87 | 24,96 | 24,52 | 24,59 | -0,91% | 78.023,00 |
| 19.02.2025 | 24,52 | 24,88 | 24,41 | 24,82 | 1,49% | 83.833,00 |
| 18.02.2025 | 24,57 | 24,68 | 24,33 | 24,45 | -0,27% | 120.018,00 |
| 17.02.2025 | 24,68 | 24,78 | 24,45 | 24,52 | 0,82% | 80.133,00 |
| 14.02.2025 | 24,53 | 24,61 | 24,27 | 24,32 | -0,90% | 119.764,00 |
| 13.02.2025 | 24,66 | 24,68 | 24,39 | 24,54 | 0,16% | 86.605,00 |
| 12.02.2025 | 24,70 | 24,89 | 24,36 | 24,50 | -0,49% | 93.464,00 |
| 11.02.2025 | 25,15 | 25,15 | 24,57 | 24,62 | -2,01% | 106.803,00 |
| 10.02.2025 | 25,12 | 25,33 | 24,75 | 25,12 | 0,80% | 104.652,00 |
| 07.02.2025 | 25,00 | 25,14 | 24,74 | 24,92 | 0,18% | 69.382,00 |
| 06.02.2025 | 25,52 | 25,75 | 24,84 | 24,88 | -2,37% | 107.685,00 |
| 05.02.2025 | 25,25 | 25,61 | 24,68 | 25,48 | 2,33% | 112.083,00 |
| 04.02.2025 | 25,46 | 26,10 | 24,68 | 24,90 | -2,08% | 185.276,00 |
| 03.02.2025 | 25,71 | 25,81 | 25,43 | 25,43 | -0,47% | 83.984,00 |
| 31.01.2025 | 25,82 | 26,00 | 25,50 | 25,55 | -0,78% | 60.570,00 |
| 30.01.2025 | 25,67 | 25,89 | 25,50 | 25,75 | 0,59% | 78.971,00 |
| 29.01.2025 | 25,65 | 25,96 | 25,53 | 25,60 | -0,45% | 77.437,00 |
| 28.01.2025 | 25,64 | 25,76 | 25,39 | 25,72 | 0,39% | 76.628,00 |
| 27.01.2025 | 24,57 | 25,69 | 24,56 | 25,62 | 3,00% | 114.049,00 |
| 24.01.2025 | 25,20 | 25,20 | 24,71 | 24,87 | -2,09% | 105.365,00 |
| 23.01.2025 | 25,14 | 25,40 | 24,92 | 25,40 | 1,70% | 95.472,00 |
| 22.01.2025 | 25,50 | 25,75 | 24,94 | 24,98 | -2,33% | 112.213,00 |
| 21.01.2025 | 25,59 | 25,61 | 25,39 | 25,57 | -0,45% | 104.678,00 |
| 20.01.2025 | 25,61 | 25,74 | 25,53 | 25,69 | 0,33% | 83.492,00 |
| 17.01.2025 | 25,74 | 25,87 | 25,56 | 25,60 | -0,60% | 80.137,00 |
| 16.01.2025 | 25,60 | 25,79 | 25,28 | 25,76 | 1,12% | 81.000,00 |
| 15.01.2025 | 25,63 | 25,79 | 25,43 | 25,47 | -0,53% | 74.101,00 |
| 14.01.2025 | 26,09 | 26,27 | 25,53 | 25,61 | -2,10% | 54.821,00 |
| 13.01.2025 | 26,16 | 26,22 | 25,85 | 26,16 | 0,25% | 55.748,00 |
| 10.01.2025 | 26,06 | 26,42 | 26,05 | 26,09 | 0,17% | 54.791,00 |
| 09.01.2025 | 26,40 | 26,40 | 25,90 | 26,05 | -0,10% | 37.389,00 |
| 08.01.2025 | 26,29 | 26,46 | 25,47 | 26,07 | -0,61% | 140.600,00 |
| 07.01.2025 | 25,91 | 26,53 | 25,72 | 26,23 | 1,25% | 114.411,00 |
| 06.01.2025 | 26,00 | 26,22 | 25,57 | 25,91 | 0,29% | 73.905,00 |
| 03.01.2025 | 26,00 | 26,05 | 25,80 | 25,83 | -0,56% | 52.940,00 |
| 02.01.2025 | 25,78 | 26,14 | 25,55 | 25,98 | 2,55% | 86.244,00 |
| 30.12.2024 | 25,58 | 25,65 | 25,33 | 25,33 | -0,90% | 44.105,00 |
| 27.12.2024 | 25,53 | 25,75 | 25,31 | 25,56 | -0,43% | 84.587,00 |
| 23.12.2024 | 25,35 | 25,68 | 25,21 | 25,67 | 1,46% | 102.022,00 |
| 20.12.2024 | 24,85 | 25,40 | 24,55 | 25,30 | 1,81% | 109.319,00 |
| 19.12.2024 | 25,05 | 25,08 | 24,69 | 24,85 | -0,60% | 87.762,00 |
| 18.12.2024 | 25,22 | 25,37 | 25,00 | 25,00 | -0,85% | 111.529,00 |
| 17.12.2024 | 24,10 | 25,23 | 24,00 | 25,22 | 5,02% | 154.781,00 |
| 16.12.2024 | 24,33 | 24,53 | 24,01 | 24,01 | -1,52% | 98.757,00 |
| 13.12.2024 | 24,28 | 24,45 | 24,07 | 24,38 | 0,66% | 95.161,00 |
| 12.12.2024 | 24,07 | 24,32 | 23,98 | 24,22 | 0,67% | 97.358,00 |
| 11.12.2024 | 24,36 | 24,41 | 24,02 | 24,06 | -0,99% | 94.595,00 |
| 10.12.2024 | 24,78 | 24,90 | 24,27 | 24,30 | -1,82% | 112.439,00 |
| 09.12.2024 | 24,41 | 24,99 | 24,21 | 24,75 | 1,75% | 122.250,00 |
| 06.12.2024 | 24,33 | 24,64 | 24,22 | 24,33 | 0,14% | 97.079,00 |
| 05.12.2024 | 24,00 | 24,36 | 23,81 | 24,29 | 1,21% | 151.205,00 |
| 04.12.2024 | 24,41 | 24,47 | 23,91 | 24,00 | -1,36% | 167.674,00 |
| 03.12.2024 | 24,70 | 24,72 | 24,25 | 24,33 | -1,12% | 140.776,00 |
| 02.12.2024 | 24,95 | 25,05 | 24,55 | 24,61 | -0,55% | 117.716,00 |
| 29.11.2024 | 24,65 | 24,85 | 24,42 | 24,74 | 0,71% | 93.023,00 |
| 28.11.2024 | 24,56 | 24,77 | 24,46 | 24,57 | 0,57% | 45.601,00 |
| 27.11.2024 | 24,66 | 24,66 | 24,31 | 24,43 | -0,59% | 56.891,00 |
| 26.11.2024 | 25,02 | 25,02 | 24,44 | 24,57 | -0,99% | 70.159,00 |
| 25.11.2024 | 24,80 | 25,14 | 24,44 | 24,82 | 0,83% | 157.480,00 |
| 22.11.2024 | 24,00 | 24,76 | 23,85 | 24,61 | 2,73% | 122.959,00 |
| 21.11.2024 | 23,60 | 24,02 | 23,52 | 23,96 | 1,03% | 79.244,00 |
| 20.11.2024 | 23,71 | 23,93 | 23,48 | 23,71 | 0,15% | 123.274,00 |
| 19.11.2024 | 23,50 | 23,72 | 23,28 | 23,68 | 0,79% | 136.624,00 |
| 18.11.2024 | 23,70 | 23,87 | 23,34 | 23,49 | -0,47% | 251.387,00 |
| 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 |