20,613€
-0,23%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 20,58 | 20,61 | 20,51 | 20,61 | -0,23% | - |
| 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 |
| 28.05.2025 | 20,95 | 20,95 | 20,49 | 20,54 | -1,53% | 82.112,00 |
| 27.05.2025 | 20,75 | 20,87 | 20,59 | 20,86 | 0,02% | 87.832,00 |
| 26.05.2025 | 20,69 | 20,97 | 20,56 | 20,85 | 1,39% | 90.509,00 |
| 23.05.2025 | 20,61 | 20,61 | 20,17 | 20,57 | 0,81% | 121.315,00 |
| 22.05.2025 | 20,27 | 20,56 | 20,24 | 20,40 | 0,00% | 95.594,00 |
| 21.05.2025 | 20,87 | 20,99 | 20,38 | 20,40 | -2,16% | 110.065,00 |
| 20.05.2025 | 20,40 | 21,06 | 20,32 | 20,85 | 1,81% | 114.847,00 |
| 19.05.2025 | 20,70 | 20,70 | 20,11 | 20,48 | 0,20% | 85.887,00 |
| 16.05.2025 | 20,24 | 20,44 | 20,01 | 20,44 | 1,21% | 121.148,00 |
| 15.05.2025 | 19,60 | 20,20 | 19,60 | 20,20 | 2,51% | 145.299,00 |
| 14.05.2025 | 20,57 | 20,57 | 19,70 | 19,70 | -3,69% | 197.917,00 |
| 13.05.2025 | 20,70 | 20,80 | 20,21 | 20,46 | -1,82% | 149.536,00 |
| 12.05.2025 | 19,20 | 20,88 | 19,20 | 20,84 | 5,09% | 398.883,00 |
| 09.05.2025 | 20,40 | 20,40 | 19,81 | 19,83 | -3,05% | 157.585,00 |
| 08.05.2025 | 20,34 | 20,58 | 19,93 | 20,45 | 1,51% | 185.128,00 |
| 07.05.2025 | 20,34 | 20,41 | 20,02 | 20,15 | 0,10% | 157.316,00 |
| 06.05.2025 | 21,20 | 21,20 | 20,08 | 20,13 | -4,62% | 184.366,00 |
| 05.05.2025 | 21,35 | 21,39 | 21,10 | 21,10 | -1,47% | 156.832,00 |
| 02.05.2025 | 21,36 | 21,50 | 21,09 | 21,42 | -0,63% | 120.611,00 |
| 30.04.2025 | 21,00 | 21,55 | 20,89 | 21,55 | 2,81% | 131.490,00 |
| 29.04.2025 | 20,33 | 21,16 | 19,75 | 20,96 | 3,84% | 128.494,00 |
| 28.04.2025 | 20,31 | 20,48 | 20,06 | 20,19 | -0,05% | 153.932,00 |
| 25.04.2025 | 20,10 | 20,28 | 19,80 | 20,20 | 0,90% | 130.914,00 |
| 24.04.2025 | 19,78 | 20,10 | 19,59 | 20,02 | 1,59% | 170.779,00 |
| 23.04.2025 | 20,00 | 20,27 | 19,60 | 19,70 | 0,01% | 172.790,00 |
| 22.04.2025 | 19,60 | 19,70 | 19,16 | 19,70 | 1,14% | 199.715,00 |
| 17.04.2025 | 19,42 | 19,80 | 19,40 | 19,48 | 0,61% | 97.110,00 |
| 16.04.2025 | 19,89 | 19,94 | 19,25 | 19,36 | -2,75% | 132.929,00 |
| 15.04.2025 | 19,60 | 20,30 | 19,35 | 19,91 | 2,34% | 191.743,00 |
| 14.04.2025 | 20,00 | 20,19 | 18,91 | 19,45 | 0,79% | 299.037,00 |
| 11.04.2025 | 19,19 | 19,45 | 18,70 | 19,30 | 0,16% | 235.997,00 |
| 10.04.2025 | 20,56 | 20,56 | 18,85 | 19,27 | -6,07% | 322.644,00 |
| 09.04.2025 | 19,70 | 20,61 | 18,78 | 20,52 | 2,69% | 512.517,00 |
| 08.04.2025 | 20,94 | 21,00 | 19,60 | 19,98 | -3,74% | 368.373,00 |
| 07.04.2025 | 20,85 | 21,13 | 19,83 | 20,76 | -1,17% | 458.185,00 |
| 04.04.2025 | 22,10 | 22,15 | 20,97 | 21,00 | -4,72% | 256.991,00 |
| 03.04.2025 | 22,50 | 22,60 | 21,98 | 22,04 | -3,23% | 255.299,00 |
| 02.04.2025 | 23,10 | 23,10 | 22,49 | 22,78 | 0,09% | 146.364,00 |
| 01.04.2025 | 23,43 | 23,50 | 22,73 | 22,76 | -2,76% | 190.428,00 |
| 31.03.2025 | 23,50 | 23,50 | 22,78 | 23,40 | 0,54% | 171.977,00 |
| 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 | 25,63 | 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 |