23,878€
-0,34%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 23,90 | 23,93 | 23,84 | 23,87 | -0,38% | - |
| 26.03.2026 | 23,61 | 24,09 | 23,48 | 23,96 | 1,23% | 105.295,00 |
| 25.03.2026 | 23,36 | 23,76 | 23,22 | 23,67 | 1,54% | 119.188,00 |
| 24.03.2026 | 23,14 | 23,42 | 22,85 | 23,31 | 0,80% | 56.784,00 |
| 23.03.2026 | 23,30 | 23,45 | 23,00 | 23,13 | -0,81% | 108.908,00 |
| 20.03.2026 | 23,75 | 23,84 | 23,21 | 23,32 | -1,44% | 116.920,00 |
| 19.03.2026 | 23,70 | 24,00 | 23,55 | 23,66 | -0,61% | 147.115,00 |
| 18.03.2026 | 23,80 | 23,89 | 23,30 | 23,80 | 0,08% | 182.165,00 |
| 17.03.2026 | 23,10 | 24,01 | 23,07 | 23,78 | 2,97% | 179.540,00 |
| 16.03.2026 | 23,29 | 23,40 | 23,06 | 23,10 | -1,03% | 70.343,00 |
| 13.03.2026 | 23,37 | 23,74 | 23,27 | 23,34 | 0,34% | 38.060,00 |
| 12.03.2026 | 23,54 | 23,59 | 23,16 | 23,26 | -0,98% | 37.074,00 |
| 11.03.2026 | 23,32 | 23,65 | 23,32 | 23,49 | 0,62% | 29.074,00 |
| 10.03.2026 | 22,99 | 23,41 | 22,81 | 23,34 | 1,61% | 62.085,00 |
| 09.03.2026 | 23,06 | 23,40 | 22,80 | 22,97 | 0,83% | 54.819,00 |
| 06.03.2026 | 22,99 | 23,10 | 22,69 | 22,78 | -0,28% | 38.704,00 |
| 05.03.2026 | 22,93 | 23,00 | 22,61 | 22,85 | 0,15% | 39.850,00 |
| 04.03.2026 | 22,84 | 23,01 | 22,72 | 22,81 | -0,31% | 22.535,00 |
| 03.03.2026 | 23,25 | 23,25 | 22,84 | 22,88 | -2,37% | 106.072,00 |
| 02.03.2026 | 23,19 | 23,58 | 23,12 | 23,44 | 0,36% | 65.898,00 |
| 27.02.2026 | 22,93 | 23,37 | 22,86 | 23,35 | 1,54% | 122.368,00 |
| 26.02.2026 | 22,94 | 23,07 | 22,77 | 23,00 | 0,11% | 49.320,00 |
| 25.02.2026 | 23,00 | 23,13 | 22,68 | 22,97 | -0,39% | 74.184,00 |
| 24.02.2026 | 22,95 | 23,29 | 22,92 | 23,06 | 0,55% | 74.970,00 |
| 23.02.2026 | 22,57 | 22,97 | 22,49 | 22,94 | 1,62% | 86.987,00 |
| 20.02.2026 | 22,89 | 22,92 | 22,38 | 22,57 | -1,23% | 88.697,00 |
| 19.02.2026 | 23,24 | 23,27 | 22,60 | 22,85 | -1,76% | 165.194,00 |
| 18.02.2026 | 23,17 | 23,31 | 23,01 | 23,26 | 0,67% | 67.429,00 |
| 17.02.2026 | 23,39 | 23,52 | 22,99 | 23,11 | -1,03% | 78.629,00 |
| 16.02.2026 | 23,35 | 23,42 | 23,21 | 23,35 | 0,43% | 53.271,00 |
| 13.02.2026 | 23,18 | 23,56 | 23,06 | 23,25 | 0,22% | 179.615,00 |
| 12.02.2026 | 23,37 | 23,45 | 23,07 | 23,20 | -0,98% | 141.134,00 |
| 11.02.2026 | 23,11 | 23,50 | 23,01 | 23,43 | 0,64% | 155.125,00 |
| 10.02.2026 | 22,64 | 23,29 | 22,56 | 23,28 | 2,47% | 132.279,00 |
| 09.02.2026 | 22,98 | 23,05 | 22,54 | 22,72 | -1,30% | 106.445,00 |
| 06.02.2026 | 22,50 | 23,13 | 22,39 | 23,02 | 2,38% | 164.304,00 |
| 05.02.2026 | 22,61 | 23,00 | 22,45 | 22,48 | -1,08% | 251.216,00 |
| 04.02.2026 | 21,90 | 22,83 | 21,76 | 22,73 | 4,27% | 244.361,00 |
| 03.02.2026 | 22,57 | 22,58 | 21,35 | 21,80 | -3,56% | 265.800,00 |
| 02.02.2026 | 22,28 | 22,63 | 21,93 | 22,60 | 1,46% | 124.665,00 |
| 30.01.2026 | 21,82 | 22,31 | 21,72 | 22,28 | 2,11% | 150.489,00 |
| 29.01.2026 | 21,65 | 21,95 | 21,56 | 21,82 | 0,76% | 128.382,00 |
| 28.01.2026 | 22,08 | 22,08 | 21,59 | 21,65 | -1,64% | 85.818,00 |
| 27.01.2026 | 21,70 | 22,37 | 21,62 | 22,01 | 1,13% | 130.508,00 |
| 26.01.2026 | 21,65 | 21,80 | 21,53 | 21,77 | 0,25% | 145.004,00 |
| 23.01.2026 | 22,00 | 22,03 | 21,68 | 21,71 | -2,12% | 106.028,00 |
| 22.01.2026 | 22,18 | 22,43 | 21,98 | 22,18 | 0,14% | 163.218,00 |
| 21.01.2026 | 21,73 | 22,19 | 21,66 | 22,15 | 1,72% | 157.159,00 |
| 20.01.2026 | 21,96 | 22,00 | 21,41 | 21,78 | -1,56% | 212.441,00 |
| 19.01.2026 | 22,10 | 22,14 | 21,93 | 22,12 | -0,14% | 121.714,00 |
| 16.01.2026 | 22,30 | 22,32 | 22,01 | 22,15 | -0,63% | 113.507,00 |
| 15.01.2026 | 21,99 | 22,29 | 21,78 | 22,29 | 1,43% | 176.400,00 |
| 14.01.2026 | 21,50 | 22,10 | 21,49 | 21,98 | 1,88% | 198.259,00 |
| 13.01.2026 | 21,66 | 21,79 | 21,47 | 21,57 | -0,51% | 86.975,00 |
| 12.01.2026 | 22,00 | 22,03 | 21,52 | 21,68 | -1,00% | 193.267,00 |
| 09.01.2026 | 21,80 | 21,95 | 21,70 | 21,90 | 0,81% | 90.560,00 |
| 08.01.2026 | 21,51 | 21,90 | 21,51 | 21,73 | 0,63% | 100.962,00 |
| 07.01.2026 | 21,80 | 22,08 | 21,52 | 21,59 | -0,96% | 100.923,00 |
| 06.01.2026 | 21,50 | 22,21 | 21,43 | 21,80 | 1,58% | 198.882,00 |
| 05.01.2026 | 21,60 | 21,68 | 21,31 | 21,46 | -0,09% | 215.757,00 |
| 02.01.2026 | 21,25 | 21,55 | 21,18 | 21,48 | 1,06% | 300.682,00 |
| 30.12.2025 | 21,26 | 21,30 | 21,23 | 21,26 | 0,07% | 86.364,00 |
| 29.12.2025 | 21,31 | 21,38 | 21,21 | 21,24 | 0,57% | 161.202,00 |
| 23.12.2025 | 21,45 | 21,51 | 21,09 | 21,12 | -1,65% | 200.329,00 |
| 22.12.2025 | 21,51 | 21,68 | 21,40 | 21,48 | -0,02% | 152.505,00 |
| 19.12.2025 | 21,44 | 21,78 | 21,31 | 21,48 | 0,28% | 176.067,00 |
| 18.12.2025 | 21,31 | 21,48 | 21,30 | 21,42 | 0,35% | 132.517,00 |
| 17.12.2025 | 21,75 | 21,94 | 21,35 | 21,35 | -1,77% | 146.643,00 |
| 16.12.2025 | 22,39 | 22,69 | 21,16 | 21,73 | -3,57% | 276.179,00 |
| 15.12.2025 | 22,10 | 22,65 | 21,97 | 22,54 | 2,55% | 202.014,00 |
| 12.12.2025 | 22,08 | 22,17 | 21,93 | 21,98 | 0,11% | 80.390,00 |
| 11.12.2025 | 22,10 | 22,14 | 21,82 | 21,95 | -0,41% | 84.228,00 |
| 10.12.2025 | 21,86 | 22,04 | 21,69 | 22,04 | 1,10% | 94.381,00 |
| 09.12.2025 | 22,19 | 22,49 | 21,70 | 21,80 | -1,62% | 85.894,00 |
| 08.12.2025 | 22,36 | 22,49 | 22,16 | 22,16 | -0,83% | 141.593,00 |
| 05.12.2025 | 22,05 | 22,42 | 21,96 | 22,35 | 1,29% | 121.003,00 |
| 04.12.2025 | 21,96 | 22,08 | 21,73 | 22,06 | 0,50% | 75.697,00 |
| 03.12.2025 | 21,74 | 22,14 | 21,61 | 21,95 | 1,29% | 184.996,00 |
| 02.12.2025 | 21,83 | 21,92 | 21,59 | 21,67 | -0,64% | 91.626,00 |
| 01.12.2025 | 22,24 | 22,29 | 21,76 | 21,81 | -1,82% | 133.232,00 |
| 28.11.2025 | 22,28 | 22,30 | 22,13 | 22,22 | -0,20% | 66.587,00 |
| 27.11.2025 | 22,23 | 22,31 | 22,08 | 22,26 | 0,23% | 82.413,00 |
| 26.11.2025 | 22,23 | 22,30 | 22,11 | 22,21 | -0,18% | 84.406,00 |
| 25.11.2025 | 21,92 | 22,46 | 21,83 | 22,25 | 1,30% | 103.489,00 |
| 24.11.2025 | 21,86 | 22,10 | 21,70 | 21,97 | 1,17% | 109.050,00 |
| 21.11.2025 | 21,18 | 22,16 | 21,13 | 21,71 | 2,48% | 177.963,00 |
| 20.11.2025 | 21,60 | 21,75 | 21,08 | 21,19 | -2,26% | 139.932,00 |
| 19.11.2025 | 21,89 | 22,05 | 21,46 | 21,68 | -1,41% | 107.723,00 |
| 18.11.2025 | 21,59 | 22,02 | 21,49 | 21,99 | 1,64% | 100.049,00 |
| 17.11.2025 | 21,55 | 22,06 | 21,52 | 21,63 | 0,19% | 122.141,00 |
| 14.11.2025 | 22,14 | 22,17 | 21,51 | 21,59 | -2,44% | 127.736,00 |
| 13.11.2025 | 22,30 | 22,76 | 22,08 | 22,13 | -0,85% | 163.576,00 |
| 12.11.2025 | 21,95 | 22,38 | 21,81 | 22,32 | 1,45% | 180.219,00 |
| 11.11.2025 | 21,17 | 22,01 | 21,00 | 22,00 | 4,27% | 189.266,00 |
| 10.11.2025 | 21,13 | 21,50 | 20,74 | 21,10 | 0,26% | 260.894,00 |
| 07.11.2025 | 21,39 | 21,39 | 20,83 | 21,05 | -2,52% | 100.783,00 |
| 06.11.2025 | 21,45 | 21,75 | 21,31 | 21,59 | 0,86% | 154.838,00 |
| 05.11.2025 | 21,26 | 21,45 | 21,06 | 21,41 | 1,04% | 113.630,00 |
| 04.11.2025 | 21,45 | 21,94 | 21,08 | 21,19 | -1,28% | 170.450,00 |
| 03.11.2025 | 21,45 | 21,50 | 21,18 | 21,46 | 0,80% | 150.227,00 |