Börse:
48,630€
-0,08%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
48,580€
Ask:
48,680€
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 48,64 | 48,77 | 48,39 | 48,63 | -0,08% | 1.293,00 |
| 17.05.2022 | 48,67 | 48,87 | 47,64 | 48,67 | 0,29% | 1.505,00 |
| 16.05.2022 | 47,74 | 48,93 | 47,51 | 48,53 | 1,21% | 1.569,00 |
| 13.05.2022 | 48,87 | 49,01 | 47,79 | 47,95 | -1,30% | 2.092,00 |
| 12.05.2022 | 46,79 | 48,58 | 46,47 | 48,58 | 3,38% | 701,00 |
| 11.05.2022 | 47,05 | 47,67 | 46,46 | 46,99 | -0,02% | 2.055,00 |
| 10.05.2022 | 46,08 | 47,32 | 45,31 | 47,00 | 1,93% | 2.522,00 |
| 09.05.2022 | 46,21 | 46,73 | 45,31 | 46,11 | -0,80% | 2.985,00 |
| 06.05.2022 | 46,02 | 46,62 | 45,42 | 46,48 | 1,11% | 358,00 |
| 05.05.2022 | 46,67 | 46,97 | 45,27 | 45,97 | -1,88% | 638,00 |
| 04.05.2022 | 46,99 | 47,15 | 45,46 | 46,85 | -0,09% | 1.367,00 |
| 03.05.2022 | 46,02 | 47,45 | 44,55 | 46,89 | 1,74% | 3.120,00 |
| 02.05.2022 | 46,28 | 46,49 | 44,92 | 46,09 | -0,90% | 1.200,00 |
| 29.04.2022 | 47,56 | 48,40 | 46,46 | 46,51 | -3,27% | 576,00 |
| 28.04.2022 | 47,49 | 48,31 | 46,97 | 48,08 | 1,86% | 2.139,00 |
| 27.04.2022 | 46,12 | 47,25 | 45,72 | 47,20 | 2,28% | 1.946,00 |
| 26.04.2022 | 45,62 | 47,07 | 45,52 | 46,15 | 0,92% | 3.536,00 |
| 25.04.2022 | 44,42 | 45,89 | 44,09 | 45,73 | 2,42% | 4.343,00 |
| 22.04.2022 | 45,16 | 45,56 | 44,41 | 44,65 | -1,48% | 8.999,00 |
| 21.04.2022 | 46,02 | 46,02 | 44,93 | 45,32 | -1,11% | 2.535,00 |
| 20.04.2022 | 46,40 | 46,50 | 45,39 | 45,83 | -1,50% | 2.751,00 |
| 19.04.2022 | 48,22 | 48,27 | 45,73 | 46,53 | -5,14% | 4.893,00 |
| 14.04.2022 | 48,68 | 50,03 | 48,44 | 49,05 | 0,57% | 1.297,00 |
| 13.04.2022 | 49,00 | 49,75 | 48,63 | 48,77 | -0,65% | 374,00 |
| 12.04.2022 | 49,55 | 49,65 | 48,39 | 49,09 | -0,81% | 1.775,00 |
| 11.04.2022 | 50,28 | 51,73 | 49,42 | 49,49 | -2,43% | 2.013,00 |
| 08.04.2022 | 50,09 | 51,13 | 50,05 | 50,73 | -0,10% | 4.745,00 |
| 07.04.2022 | 48,67 | 50,93 | 47,92 | 50,78 | 4,41% | 7.389,00 |
| 06.04.2022 | 47,02 | 48,71 | 46,52 | 48,63 | 3,64% | 10.557,00 |
| 05.04.2022 | 46,40 | 47,68 | 46,18 | 46,92 | 1,08% | 2.000,00 |
| 04.04.2022 | 46,72 | 47,19 | 45,85 | 46,42 | -0,54% | 2.882,00 |
| 01.04.2022 | 46,91 | 47,23 | 46,31 | 46,67 | -0,62% | 1.505,00 |
| 31.03.2022 | 46,97 | 47,70 | 46,81 | 46,96 | 0,07% | 5.546,00 |
| 30.03.2022 | 47,44 | 48,20 | 46,60 | 46,93 | -1,49% | 3.646,00 |
| 29.03.2022 | 48,52 | 48,82 | 47,60 | 47,64 | -1,63% | 5.346,00 |
| 28.03.2022 | 48,01 | 48,78 | 47,79 | 48,43 | 0,86% | 5.470,00 |
| 25.03.2022 | 47,67 | 48,32 | 47,56 | 48,01 | 0,47% | 2.703,00 |
| 24.03.2022 | 47,57 | 48,14 | 47,46 | 47,79 | 0,66% | 774,00 |
| 23.03.2022 | 48,12 | 48,75 | 47,30 | 47,48 | -1,51% | 2.719,00 |
| 22.03.2022 | 49,11 | 49,43 | 47,58 | 48,21 | -2,09% | 6.467,00 |
| 21.03.2022 | 49,25 | 50,12 | 48,89 | 49,24 | -0,19% | 3.718,00 |
| 18.03.2022 | 48,66 | 49,53 | 48,50 | 49,33 | 1,19% | 2.905,00 |
| 17.03.2022 | 47,95 | 48,86 | 47,55 | 48,75 | 1,65% | 5.158,00 |
| 16.03.2022 | 47,79 | 48,37 | 47,42 | 47,96 | 0,73% | 2.407,00 |
| 15.03.2022 | 47,71 | 48,18 | 46,63 | 47,61 | -0,26% | 5.102,00 |
| 14.03.2022 | 46,18 | 48,24 | 45,85 | 47,74 | 3,64% | 3.787,00 |
| 11.03.2022 | 44,72 | 46,66 | 44,56 | 46,06 | 2,77% | 1.953,00 |
| 10.03.2022 | 44,05 | 44,87 | 43,59 | 44,82 | 1,98% | 1.799,00 |
| 09.03.2022 | 43,54 | 44,44 | 43,44 | 43,95 | 1,03% | 1.910,00 |
| 08.03.2022 | 43,61 | 44,19 | 42,65 | 43,50 | -1,56% | 2.060,00 |
| 07.03.2022 | 44,35 | 44,90 | 43,32 | 44,19 | -0,76% | 7.388,00 |
| 04.03.2022 | 42,99 | 44,63 | 42,86 | 44,53 | 3,08% | 6.422,00 |
| 03.03.2022 | 42,94 | 43,85 | 42,77 | 43,20 | 0,92% | 3.135,00 |
| 02.03.2022 | 40,84 | 43,10 | 40,76 | 42,81 | 4,17% | 2.747,00 |
| 01.03.2022 | 41,80 | 42,27 | 40,85 | 41,09 | -1,68% | 4.126,00 |
| 28.02.2022 | 41,49 | 42,57 | 41,30 | 41,79 | -1,34% | 5.508,00 |
| 25.02.2022 | 40,88 | 42,66 | 40,62 | 42,36 | 3,41% | 4.738,00 |
| 24.02.2022 | 40,49 | 41,93 | 39,25 | 40,96 | -1,21% | 9.772,00 |
| 23.02.2022 | 42,16 | 42,42 | 41,37 | 41,47 | -1,07% | 3.087,00 |
| 22.02.2022 | 40,50 | 42,59 | 40,41 | 41,92 | 2,85% | 6.327,00 |
| 21.02.2022 | 42,71 | 42,73 | 39,45 | 40,75 | -4,92% | 23.551,00 |
| 18.02.2022 | 43,05 | 43,62 | 42,63 | 42,86 | -0,38% | 7.427,00 |
| 17.02.2022 | 43,61 | 43,94 | 43,00 | 43,03 | -1,49% | 3.840,00 |
| 16.02.2022 | 43,80 | 44,67 | 43,53 | 43,68 | -0,29% | 9.383,00 |
| 15.02.2022 | 43,89 | 44,34 | 43,30 | 43,80 | -0,72% | 8.562,00 |
| 14.02.2022 | 43,30 | 44,89 | 42,92 | 44,12 | -1,35% | 13.707,00 |
| 11.02.2022 | 44,26 | 44,98 | 43,90 | 44,72 | 0,95% | 4.718,00 |
| 10.02.2022 | 45,02 | 45,09 | 44,06 | 44,30 | -1,57% | 10.322,00 |
| 09.02.2022 | 45,11 | 45,57 | 44,55 | 45,01 | -0,55% | 10.114,00 |
| 08.02.2022 | 46,95 | 47,85 | 43,55 | 45,26 | -2,61% | 30.132,00 |
| 07.02.2022 | 46,43 | 46,84 | 45,71 | 46,47 | 0,45% | 3.856,00 |
| 04.02.2022 | 47,11 | 47,15 | 46,03 | 46,26 | -0,90% | 1.837,00 |
| 03.02.2022 | 46,75 | 47,64 | 46,45 | 46,68 | -2,14% | 3.928,00 |
| 02.02.2022 | 47,30 | 47,87 | 46,40 | 47,71 | 1,23% | 4.764,00 |
| 01.02.2022 | 46,81 | 47,17 | 46,53 | 47,13 | 0,34% | 9.523,00 |
| 31.01.2022 | 49,00 | 49,19 | 46,76 | 46,97 | -3,59% | 8.082,00 |
| 28.01.2022 | 48,43 | 49,01 | 47,47 | 48,72 | 1,69% | 6.737,00 |
| 27.01.2022 | 46,65 | 48,95 | 46,45 | 47,91 | 1,49% | 22.252,00 |
| 26.01.2022 | 46,67 | 47,50 | 46,53 | 47,21 | 1,53% | 5.811,00 |
| 25.01.2022 | 44,86 | 46,76 | 44,46 | 46,50 | 2,11% | 7.128,00 |
| 24.01.2022 | 46,54 | 46,54 | 44,01 | 45,53 | -2,24% | 48.658,00 |
| 21.01.2022 | 47,28 | 48,33 | 46,25 | 46,58 | -2,54% | 10.260,00 |
| 20.01.2022 | 47,28 | 48,18 | 46,80 | 47,79 | 1,38% | 5.301,00 |
| 19.01.2022 | 47,43 | 48,01 | 46,70 | 47,14 | -1,25% | 8.644,00 |
| 18.01.2022 | 48,25 | 48,34 | 47,19 | 47,73 | -1,13% | 15.015,00 |
| 17.01.2022 | 48,18 | 48,60 | 47,86 | 48,28 | 0,22% | 5.609,00 |
| 14.01.2022 | 48,30 | 48,39 | 47,43 | 48,17 | -0,39% | 10.020,00 |
| 13.01.2022 | 49,41 | 49,44 | 48,12 | 48,36 | -2,29% | 8.956,00 |
| 12.01.2022 | 50,10 | 50,20 | 48,99 | 49,50 | -0,71% | 6.721,00 |
| 11.01.2022 | 49,74 | 50,73 | 49,11 | 49,85 | 0,45% | 10.432,00 |
| 10.01.2022 | 49,35 | 49,69 | 48,47 | 49,63 | 1,39% | 5.804,00 |
| 07.01.2022 | 48,75 | 49,09 | 48,22 | 48,95 | 0,77% | 8.477,00 |
| 06.01.2022 | 49,13 | 49,51 | 48,15 | 48,57 | -1,33% | 11.100,00 |
| 05.01.2022 | 48,33 | 49,83 | 48,02 | 49,23 | 2,01% | 21.443,00 |
| 04.01.2022 | 50,29 | 50,46 | 47,75 | 48,26 | -3,69% | 28.860,00 |
| 03.01.2022 | 53,20 | 53,20 | 49,97 | 50,11 | -1,64% | 35.529,00 |
| 30.12.2021 | 51,00 | 51,31 | 50,76 | 50,94 | 0,39% | 4.538,00 |
| 29.12.2021 | 51,58 | 51,71 | 50,46 | 50,74 | -1,00% | 21.033,00 |
| 28.12.2021 | 51,83 | 52,56 | 50,45 | 51,26 | -1,88% | 32.977,00 |
| 27.12.2021 | 52,59 | 52,59 | 51,46 | 52,24 | 0,82% | 9.839,00 |