20,913€
-1,12%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,16 | 21,25 | 20,94 | 21,03 | -0,56% | - |
| 14.10.2025 | 21,39 | 21,40 | 21,11 | 21,15 | -1,05% | 137.771,00 |
| 13.10.2025 | 21,88 | 21,88 | 21,29 | 21,38 | 0,12% | 176.101,00 |
| 10.10.2025 | 21,94 | 21,98 | 21,24 | 21,35 | -2,24% | 202.818,00 |
| 09.10.2025 | 22,05 | 22,33 | 21,83 | 21,84 | -1,22% | 125.644,00 |
| 08.10.2025 | 22,67 | 22,80 | 22,06 | 22,11 | -1,97% | 97.760,00 |
| 07.10.2025 | 22,56 | 22,81 | 22,37 | 22,56 | -0,09% | 123.502,00 |
| 06.10.2025 | 23,40 | 23,67 | 22,54 | 22,58 | -3,53% | 146.288,00 |
| 03.10.2025 | 23,20 | 23,58 | 23,05 | 23,40 | 1,36% | 66.044,00 |
| 02.10.2025 | 23,40 | 23,40 | 22,72 | 23,09 | -0,41% | 251.467,00 |
| 01.10.2025 | 21,65 | 23,39 | 21,46 | 23,18 | 6,92% | 521.341,00 |
| 30.09.2025 | 20,41 | 21,83 | 20,23 | 21,68 | 6,75% | 220.039,00 |
| 29.09.2025 | 20,35 | 20,46 | 20,14 | 20,31 | 0,15% | 112.925,00 |
| 26.09.2025 | 20,34 | 20,46 | 20,21 | 20,28 | 0,17% | 112.195,00 |
| 25.09.2025 | 20,56 | 20,69 | 20,25 | 20,25 | -1,32% | 175.363,00 |
| 24.09.2025 | 20,44 | 20,65 | 20,43 | 20,52 | 0,54% | 70.932,00 |
| 23.09.2025 | 20,54 | 20,65 | 20,38 | 20,41 | 0,25% | 154.830,00 |
| 22.09.2025 | 20,50 | 21,07 | 20,36 | 20,36 | -0,54% | 216.716,00 |
| 19.09.2025 | 20,58 | 20,66 | 20,29 | 20,47 | -0,05% | 66.570,00 |
| 18.09.2025 | 20,41 | 20,58 | 20,35 | 20,48 | 0,66% | 92.348,00 |
| 17.09.2025 | 20,29 | 20,57 | 20,14 | 20,34 | 0,97% | 82.897,00 |
| 16.09.2025 | 20,34 | 20,47 | 20,13 | 20,15 | -1,08% | 122.609,00 |
| 15.09.2025 | 20,82 | 20,82 | 20,13 | 20,37 | -0,07% | 192.156,00 |
| 12.09.2025 | 21,27 | 21,30 | 20,33 | 20,38 | -3,71% | 233.971,00 |
| 11.09.2025 | 20,96 | 21,17 | 20,95 | 21,17 | 0,74% | 79.280,00 |
| 10.09.2025 | 21,20 | 21,25 | 20,88 | 21,01 | -0,71% | 70.271,00 |
| 09.09.2025 | 20,90 | 21,16 | 20,81 | 21,16 | 1,63% | 63.782,00 |
| 08.09.2025 | 21,39 | 21,39 | 20,71 | 20,82 | -1,79% | 96.551,00 |
| 05.09.2025 | 21,06 | 21,20 | 20,92 | 21,20 | 0,86% | 87.707,00 |
| 04.09.2025 | 21,32 | 21,39 | 20,92 | 21,02 | -1,06% | 75.815,00 |
| 03.09.2025 | 21,46 | 21,55 | 21,21 | 21,25 | -0,84% | 49.781,00 |
| 02.09.2025 | 21,26 | 21,51 | 21,15 | 21,43 | 1,37% | 53.036,00 |
| 01.09.2025 | 21,35 | 21,40 | 21,08 | 21,14 | -0,07% | 71.559,00 |
| 29.08.2025 | 21,18 | 21,28 | 21,04 | 21,15 | 0,45% | 72.794,00 |
| 28.08.2025 | 21,51 | 21,65 | 20,98 | 21,06 | -2,43% | 77.802,00 |
| 27.08.2025 | 21,53 | 21,71 | 21,44 | 21,58 | 0,65% | 62.859,00 |
| 26.08.2025 | 21,69 | 21,79 | 21,36 | 21,44 | -0,88% | 66.972,00 |
| 25.08.2025 | 22,17 | 22,19 | 21,58 | 21,63 | -1,90% | 97.532,00 |
| 22.08.2025 | 22,24 | 22,51 | 21,98 | 22,05 | -0,47% | 99.554,00 |
| 21.08.2025 | 21,76 | 22,28 | 21,75 | 22,16 | 1,65% | 156.721,00 |
| 20.08.2025 | 21,74 | 22,03 | 21,64 | 21,80 | 0,37% | 115.742,00 |
| 19.08.2025 | 21,50 | 21,79 | 21,35 | 21,72 | 1,00% | 84.754,00 |
| 18.08.2025 | 21,60 | 21,65 | 21,40 | 21,50 | -0,16% | 83.916,00 |
| 15.08.2025 | 21,55 | 21,65 | 21,35 | 21,54 | 0,07% | 62.390,00 |
| 14.08.2025 | 21,41 | 21,62 | 21,30 | 21,52 | 0,16% | 110.689,00 |
| 13.08.2025 | 21,13 | 21,54 | 21,01 | 21,49 | 1,78% | 73.871,00 |
| 12.08.2025 | 21,20 | 21,28 | 20,99 | 21,11 | -0,42% | 62.086,00 |
| 11.08.2025 | 21,20 | 21,44 | 21,03 | 21,20 | 0,45% | 92.467,00 |
| 08.08.2025 | 20,92 | 21,12 | 20,76 | 21,11 | 1,39% | 70.751,00 |
| 07.08.2025 | 20,74 | 21,00 | 20,51 | 20,82 | 1,22% | 87.362,00 |
| 06.08.2025 | 21,35 | 21,43 | 20,50 | 20,57 | -3,68% | 142.491,00 |
| 05.08.2025 | 20,54 | 21,52 | 20,42 | 21,35 | 4,86% | 180.309,00 |
| 04.08.2025 | 20,41 | 20,48 | 20,22 | 20,36 | 0,34% | 80.709,00 |
| 01.08.2025 | 20,38 | 20,40 | 19,98 | 20,29 | -0,47% | 140.905,00 |
| 31.07.2025 | 20,92 | 21,02 | 20,25 | 20,39 | -2,35% | 130.254,00 |
| 30.07.2025 | 21,12 | 21,25 | 20,84 | 20,88 | -0,60% | 77.647,00 |
| 29.07.2025 | 21,05 | 21,19 | 20,78 | 21,00 | -0,02% | 72.333,00 |
| 28.07.2025 | 21,27 | 21,37 | 20,93 | 21,01 | -0,47% | 98.181,00 |
| 25.07.2025 | 21,20 | 21,40 | 21,02 | 21,11 | -2,27% | 66.759,00 |
| 24.07.2025 | 21,55 | 21,85 | 21,47 | 21,60 | 0,37% | 106.099,00 |
| 23.07.2025 | 21,41 | 21,73 | 21,37 | 21,52 | 0,70% | 72.941,00 |
| 22.07.2025 | 20,88 | 21,38 | 20,75 | 21,37 | 2,84% | 128.749,00 |
| 21.07.2025 | 21,20 | 21,20 | 20,77 | 20,78 | -1,21% | 115.566,00 |
| 18.07.2025 | 21,24 | 21,25 | 21,00 | 21,03 | -0,64% | 90.384,00 |
| 17.07.2025 | 21,24 | 21,40 | 21,12 | 21,17 | 0,24% | 97.182,00 |
| 16.07.2025 | 21,21 | 21,57 | 21,08 | 21,12 | -0,52% | 103.107,00 |
| 15.07.2025 | 21,81 | 21,87 | 21,16 | 21,23 | -2,44% | 120.788,00 |
| 14.07.2025 | 22,00 | 22,00 | 21,75 | 21,76 | -0,89% | 76.463,00 |
| 11.07.2025 | 22,28 | 22,30 | 21,74 | 21,95 | -0,27% | 79.680,00 |
| 10.07.2025 | 21,70 | 22,32 | 21,69 | 22,01 | 0,89% | 81.917,00 |
| 09.07.2025 | 22,00 | 22,02 | 21,66 | 21,82 | -0,18% | 84.798,00 |
| 08.07.2025 | 21,58 | 22,18 | 21,40 | 21,86 | 1,56% | 80.447,00 |
| 07.07.2025 | 21,60 | 21,76 | 21,48 | 21,52 | -0,28% | 99.618,00 |
| 04.07.2025 | 21,62 | 21,62 | 21,50 | 21,58 | -0,51% | 33.786,00 |
| 03.07.2025 | 21,40 | 21,73 | 21,37 | 21,69 | 1,14% | 82.746,00 |
| 02.07.2025 | 21,30 | 21,58 | 21,23 | 21,45 | 0,92% | 107.808,00 |
| 01.07.2025 | 20,60 | 21,54 | 20,48 | 21,25 | 3,23% | 167.373,00 |
| 30.06.2025 | 20,75 | 20,78 | 20,51 | 20,59 | -0,39% | 104.819,00 |
| 27.06.2025 | 20,72 | 20,83 | 20,61 | 20,67 | -0,12% | 141.802,00 |
| 26.06.2025 | 20,83 | 20,88 | 20,65 | 20,69 | -0,79% | 87.675,00 |
| 25.06.2025 | 20,98 | 21,06 | 20,77 | 20,86 | -0,31% | 52.991,00 |
| 24.06.2025 | 20,89 | 20,99 | 20,71 | 20,92 | 1,11% | 85.053,00 |
| 23.06.2025 | 20,89 | 20,97 | 20,58 | 20,69 | -0,48% | 68.494,00 |
| 20.06.2025 | 20,82 | 20,90 | 20,64 | 20,79 | -0,12% | 88.983,00 |
| 19.06.2025 | 20,68 | 21,00 | 20,66 | 20,82 | 0,17% | 29.507,00 |
| 18.06.2025 | 20,98 | 20,98 | 20,70 | 20,78 | -0,65% | 160.875,00 |
| 17.06.2025 | 21,14 | 21,14 | 20,76 | 20,92 | -0,95% | 77.929,00 |
| 16.06.2025 | 21,36 | 21,36 | 20,96 | 21,12 | -0,35% | 66.679,00 |
| 13.06.2025 | 21,46 | 21,67 | 21,19 | 21,19 | -1,26% | 104.379,00 |
| 12.06.2025 | 21,24 | 21,49 | 21,02 | 21,46 | 0,70% | 96.740,00 |
| 11.06.2025 | 21,34 | 21,51 | 21,19 | 21,31 | 0,07% | 79.919,00 |
| 10.06.2025 | 21,11 | 21,38 | 20,92 | 21,30 | 0,88% | 157.206,00 |
| 09.06.2025 | 20,58 | 21,13 | 20,45 | 21,11 | 2,93% | 201.086,00 |
| 06.06.2025 | 20,31 | 20,66 | 20,24 | 20,51 | 1,53% | 127.723,00 |
| 05.06.2025 | 20,63 | 20,70 | 20,18 | 20,20 | -1,63% | 142.736,00 |
| 04.06.2025 | 20,62 | 20,67 | 20,45 | 20,54 | -0,17% | 144.529,00 |
| 03.06.2025 | 20,57 | 20,70 | 20,26 | 20,57 | 0,54% | 71.467,00 |
| 02.06.2025 | 20,70 | 20,72 | 20,35 | 20,46 | -0,97% | 118.926,00 |
| 30.05.2025 | 20,71 | 20,80 | 20,47 | 20,66 | 0,61% | 84.725,00 |
| 29.05.2025 | 20,66 | 20,82 | 20,44 | 20,54 | 0,00% | 42.943,00 |