300,745SEK
0,38%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 302,60 | 303,88 | 298,06 | 298,61 | -0,33% | - |
02.05.2024 | 295,82 | 304,00 | 294,52 | 299,60 | 6,14% | - |
30.04.2024 | 282,01 | 284,48 | 281,02 | 282,26 | 0,29% | - |
29.04.2024 | 279,48 | 282,79 | 277,97 | 281,46 | 1,09% | - |
26.04.2024 | 276,15 | 278,42 | 275,41 | 278,42 | -0,13% | - |
25.04.2024 | 284,37 | 289,26 | 278,63 | 278,77 | -2,05% | - |
24.04.2024 | 285,00 | 287,20 | 283,29 | 284,60 | -0,40% | - |
23.04.2024 | 286,32 | 287,42 | 284,95 | 285,74 | -0,69% | - |
22.04.2024 | 285,17 | 288,29 | 283,23 | 287,73 | 2,37% | - |
19.04.2024 | 277,52 | 281,07 | 276,63 | 281,07 | 1,54% | - |
18.04.2024 | 277,97 | 278,81 | 276,62 | 276,80 | -0,76% | - |
17.04.2024 | 281,49 | 283,09 | 277,71 | 278,92 | -1,33% | - |
16.04.2024 | 282,92 | 284,31 | 281,84 | 282,69 | -0,39% | - |
15.04.2024 | 282,38 | 284,84 | 279,96 | 283,80 | -0,34% | - |
12.04.2024 | 284,65 | 287,14 | 283,64 | 284,76 | 0,82% | - |
11.04.2024 | 282,95 | 283,20 | 281,21 | 282,45 | 0,20% | - |
10.04.2024 | 282,12 | 285,29 | 280,59 | 281,88 | -0,79% | - |
09.04.2024 | 281,71 | 288,64 | 280,05 | 284,13 | 0,78% | - |
08.04.2024 | 283,58 | 283,63 | 280,40 | 281,92 | 0,30% | - |
05.04.2024 | 285,13 | 286,34 | 280,71 | 281,08 | -2,44% | - |
04.04.2024 | 289,85 | 290,17 | 287,40 | 288,12 | -1,43% | - |
03.04.2024 | 295,71 | 297,42 | 291,36 | 292,30 | -1,41% | - |
02.04.2024 | 300,21 | 300,94 | 294,64 | 296,49 | -0,52% | - |
28.03.2024 | 296,75 | 298,45 | 295,58 | 298,06 | 0,88% | - |
27.03.2024 | 292,92 | 295,49 | 292,77 | 295,46 | 1,47% | - |
26.03.2024 | 290,05 | 291,20 | 288,55 | 291,19 | 0,92% | - |
25.03.2024 | 289,95 | 290,68 | 286,87 | 288,53 | -0,47% | - |
22.03.2024 | 290,88 | 294,23 | 289,09 | 289,89 | -0,68% | - |
21.03.2024 | 287,98 | 292,12 | 287,71 | 291,89 | 0,93% | - |
20.03.2024 | 288,48 | 290,18 | 286,04 | 289,19 | 0,23% | - |
19.03.2024 | 289,81 | 291,40 | 285,96 | 288,54 | -0,68% | - |
18.03.2024 | 290,09 | 291,06 | 287,41 | 290,52 | 0,23% | - |
15.03.2024 | 291,02 | 292,49 | 288,89 | 289,85 | 0,22% | - |
14.03.2024 | 289,81 | 291,83 | 288,45 | 289,22 | -0,59% | - |
13.03.2024 | 287,64 | 293,07 | 287,43 | 290,95 | 1,94% | - |
12.03.2024 | 290,50 | 290,76 | 284,80 | 285,41 | -0,05% | - |
11.03.2024 | 278,26 | 285,62 | 278,26 | 285,56 | 3,64% | - |
08.03.2024 | 274,91 | 276,19 | 273,31 | 275,54 | -0,04% | - |
07.03.2024 | 280,05 | 280,94 | 275,55 | 275,64 | -1,68% | - |
06.03.2024 | 271,57 | 280,65 | 271,05 | 280,36 | 4,39% | - |
05.03.2024 | 269,59 | 270,40 | 266,67 | 268,57 | -0,17% | - |
04.03.2024 | 273,60 | 275,92 | 265,14 | 269,03 | -1,97% | - |
01.03.2024 | 276,29 | 278,15 | 273,94 | 274,42 | -1,36% | - |
29.02.2024 | 279,02 | 280,53 | 277,42 | 278,20 | -0,80% | - |
28.02.2024 | 278,49 | 281,30 | 277,65 | 280,45 | 0,89% | - |
27.02.2024 | 279,07 | 280,68 | 276,59 | 277,98 | -0,81% | - |
26.02.2024 | 286,56 | 286,67 | 279,64 | 280,25 | -2,90% | - |
23.02.2024 | 284,46 | 289,44 | 284,44 | 288,63 | 2,36% | - |
22.02.2024 | 285,60 | 285,85 | 280,93 | 281,97 | -1,23% | - |
21.02.2024 | 286,06 | 287,49 | 284,17 | 285,48 | -0,82% | - |
20.02.2024 | 288,94 | 291,25 | 285,60 | 287,83 | -1,17% | - |
19.02.2024 | 287,90 | 291,70 | 287,69 | 291,25 | 0,58% | - |
16.02.2024 | 287,74 | 290,85 | 285,32 | 289,57 | 0,82% | - |
15.02.2024 | 285,51 | 289,89 | 283,22 | 287,23 | 0,98% | - |
14.02.2024 | 285,42 | 286,44 | 284,38 | 284,44 | -0,93% | - |
13.02.2024 | 287,93 | 293,06 | 285,79 | 287,10 | -0,31% | - |
12.02.2024 | 287,03 | 291,87 | 286,85 | 288,00 | 0,07% | - |
09.02.2024 | 288,92 | 289,18 | 286,92 | 287,81 | -0,19% | - |
08.02.2024 | 288,73 | 290,20 | 287,42 | 288,37 | 0,50% | - |
07.02.2024 | 288,43 | 289,22 | 286,29 | 286,94 | -0,41% | - |
06.02.2024 | 281,76 | 288,61 | 281,15 | 288,11 | 1,47% | - |
05.02.2024 | 282,28 | 285,22 | 281,52 | 283,93 | 0,70% | - |
02.02.2024 | 282,47 | 285,59 | 280,70 | 281,95 | 1,17% | - |
01.02.2024 | 283,26 | 284,96 | 278,39 | 278,70 | -1,16% | - |
31.01.2024 | 281,81 | 282,70 | 276,82 | 281,97 | -0,39% | - |
30.01.2024 | 288,11 | 294,73 | 281,53 | 283,09 | -1,45% | - |
29.01.2024 | 287,10 | 288,73 | 286,86 | 287,26 | 0,29% | - |
26.01.2024 | 286,94 | 290,34 | 285,61 | 286,41 | -0,56% | - |
25.01.2024 | 291,33 | 293,01 | 287,14 | 288,02 | -3,59% | - |
24.01.2024 | 298,92 | 299,57 | 295,02 | 298,73 | 0,69% | - |
23.01.2024 | 296,12 | 299,16 | 295,02 | 296,69 | 1,24% | - |
22.01.2024 | 297,98 | 298,26 | 292,20 | 293,07 | -1,14% | - |
19.01.2024 | 294,41 | 296,65 | 292,48 | 296,44 | 2,26% | - |
18.01.2024 | 294,52 | 295,49 | 289,39 | 289,89 | -1,76% | - |
17.01.2024 | 295,50 | 299,63 | 294,20 | 295,08 | -0,29% | - |
16.01.2024 | 297,11 | 299,33 | 294,48 | 295,95 | 0,13% | - |
15.01.2024 | 296,28 | 296,28 | 294,10 | 295,56 | 0,06% | - |
12.01.2024 | 291,74 | 296,00 | 290,91 | 295,36 | 0,89% | - |
11.01.2024 | 296,10 | 297,80 | 290,42 | 292,76 | -1,18% | - |
10.01.2024 | 302,63 | 302,63 | 295,97 | 296,26 | -1,80% | - |
09.01.2024 | 303,43 | 305,91 | 301,66 | 301,68 | 0,17% | - |
08.01.2024 | 303,80 | 304,19 | 299,01 | 301,16 | 0,20% | - |
05.01.2024 | 298,32 | 300,57 | 295,18 | 300,57 | 0,83% | - |
04.01.2024 | 306,25 | 306,66 | 297,39 | 298,09 | -2,61% | - |
03.01.2024 | 305,07 | 309,06 | 301,98 | 306,09 | 0,64% | - |
02.01.2024 | 291,58 | 308,86 | 290,95 | 304,14 | 5,08% | - |
29.12.2023 | 288,06 | 290,50 | 287,69 | 289,45 | 0,50% | - |
28.12.2023 | 284,45 | 288,34 | 284,22 | 288,01 | 1,50% | - |
27.12.2023 | 284,56 | 285,27 | 282,73 | 283,75 | -0,34% | - |
22.12.2023 | 285,38 | 287,03 | 283,80 | 284,71 | -0,27% | - |
21.12.2023 | 281,46 | 286,60 | 279,82 | 285,48 | 0,96% | - |
20.12.2023 | 286,87 | 287,43 | 281,52 | 282,75 | 0,29% | - |
19.12.2023 | 276,11 | 284,03 | 275,93 | 281,94 | 1,70% | - |
18.12.2023 | 273,79 | 277,82 | 273,16 | 277,22 | 1,19% | - |
15.12.2023 | 269,30 | 274,99 | 268,13 | 273,95 | 1,57% | - |
14.12.2023 | 275,44 | 278,89 | 268,47 | 269,72 | -1,40% | - |
13.12.2023 | 299,43 | 300,81 | 269,31 | 273,56 | -8,39% | - |
12.12.2023 | 299,51 | 302,22 | 298,17 | 298,63 | -0,55% | - |
11.12.2023 | 301,35 | 302,88 | 298,39 | 300,27 | -0,65% | - |
08.12.2023 | 297,84 | 302,74 | 297,62 | 302,23 | 0,90% | - |