Pfizer Inc.
[WKN: 852009 | ISIN: US7170811035]
Aktienkurse
20,800€ 0,53%
Echtzeit-Aktienkurs Pfizer Inc.
Bid: Ask:

Aktienkurse zur Pfizer Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
27.06.2025 20,76 20,80 20,72 20,80 0,53% -
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
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