Pfizer Inc.
[WKN: 852009 | ISIN: US7170811035]
Aktienkurse
25,775€ 0,49%
Echtzeit-Aktienkurs Pfizer Inc.
Bid: Ask:

Aktienkurse zur Pfizer Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 25,65 25,83 25,58 25,78 0,49% 70,00
27.03.2024 25,55 25,83 25,48 25,65 0,59% 4.003,00
26.03.2024 25,30 25,53 25,18 25,50 0,79% 1.970,00
25.03.2024 25,20 25,80 25,03 25,30 0,40% 7.357,00
22.03.2024 25,55 25,83 25,20 25,20 -1,27% 1.642,00
21.03.2024 25,35 25,73 25,35 25,53 0,69% 421,00
20.03.2024 25,40 25,53 25,13 25,35 -0,20% 2.553,00
19.03.2024 25,50 25,63 25,18 25,40 -0,39% 3.522,00
18.03.2024 25,70 25,75 25,38 25,50 -0,58% 4.955,00
15.03.2024 25,80 25,98 25,58 25,65 -0,48% 3.213,00
14.03.2024 25,80 26,03 25,53 25,78 -0,10% 4.069,00
13.03.2024 25,70 26,23 25,68 25,80 0,39% 6.210,00
12.03.2024 25,90 26,03 25,43 25,70 -0,68% 4.765,00
11.03.2024 24,90 25,98 24,88 25,88 4,02% 8.056,00
08.03.2024 24,60 24,98 24,53 24,88 1,53% 3.169,00
07.03.2024 24,95 25,13 24,45 24,50 -1,80% 5.388,00
06.03.2024 24,10 25,03 24,03 24,95 3,74% 3.572,00
05.03.2024 23,90 24,33 23,68 24,05 0,84% 5.692,00
04.03.2024 24,50 24,55 23,63 23,85 -2,85% 10.596,00
01.03.2024 24,65 24,88 24,48 24,55 -0,30% 3.985,00
29.02.2024 24,95 25,08 24,55 24,63 -1,30% 4.035,00
28.02.2024 24,85 25,13 24,65 24,95 0,40% 5.289,00
27.02.2024 25,05 25,13 24,73 24,85 -0,80% 5.452,00
26.02.2024 25,70 25,70 24,95 25,05 -2,62% 12.042,00
23.02.2024 25,45 25,98 25,45 25,73 1,08% 1.748,00
22.02.2024 25,50 25,58 25,13 25,45 -0,20% 11.029,00
21.02.2024 25,50 25,68 25,33 25,50 0,00% 995,00
20.02.2024 25,85 25,98 25,45 25,50 -1,35% 3.466,00
19.02.2024 25,65 25,98 25,58 25,85 1,08% 4.765,00
16.02.2024 25,55 25,88 25,33 25,58 0,29% 4.491,00
15.02.2024 25,25 25,78 25,18 25,50 0,99% 2.797,00
14.02.2024 25,20 25,33 25,08 25,25 0,20% 1.708,00
13.02.2024 25,65 25,98 25,08 25,20 -1,75% 6.735,00
12.02.2024 25,60 25,98 25,48 25,65 0,49% 27.686,00
09.02.2024 25,60 25,65 25,40 25,53 -0,29% 7.666,00
08.02.2024 25,55 25,73 25,48 25,60 0,20% 4.594,00
07.02.2024 25,60 25,68 25,38 25,55 -0,20% 2.249,00
06.02.2024 24,75 25,78 24,68 25,60 3,43% 4.561,00
05.02.2024 24,90 25,08 24,73 24,75 -0,60% 7.655,00
02.02.2024 25,05 25,23 24,73 24,90 -0,70% 6.545,00
01.02.2024 25,05 25,23 24,63 25,08 0,10% 5.390,00
31.01.2024 25,00 25,33 24,63 25,05 0,50% 4.916,00
30.01.2024 25,55 26,13 24,88 24,93 -1,97% 18.073,00
29.01.2024 25,30 25,53 25,28 25,43 0,49% 4.765,00
26.01.2024 25,40 25,68 25,18 25,30 -0,39% 4.510,00
25.01.2024 26,10 26,10 25,33 25,40 -2,50% 4.326,00
24.01.2024 26,20 26,43 25,98 26,05 -0,57% 7.292,00
23.01.2024 26,03 26,38 25,98 26,20 0,77% 10.538,00
22.01.2024 26,00 26,28 25,68 26,00 0,00% 5.288,00
19.01.2024 25,85 26,08 25,58 26,00 0,68% 2.824,00
18.01.2024 25,95 25,98 25,43 25,83 -0,29% 5.029,00
17.01.2024 26,05 26,28 25,73 25,90 -0,38% 9.516,00
16.01.2024 26,20 26,45 25,98 26,00 -0,67% 4.655,00
15.01.2024 26,20 26,63 26,10 26,18 0,10% 2.855,00
12.01.2024 25,95 26,38 25,88 26,15 0,77% 6.784,00
11.01.2024 26,45 26,53 25,83 25,95 -1,89% 7.429,00
10.01.2024 26,95 27,03 26,33 26,45 -1,67% 5.126,00
09.01.2024 27,05 27,28 26,83 26,90 -0,37% 2.411,00
08.01.2024 27,00 27,33 26,63 27,00 0,28% 3.763,00
05.01.2024 26,60 26,98 26,28 26,93 1,22% 4.374,00
04.01.2024 27,30 27,38 26,53 26,60 -2,39% 7.676,00
03.01.2024 27,25 27,63 26,95 27,25 0,18% 6.821,00
02.01.2024 26,10 27,68 26,05 27,20 4,31% 17.162,00
29.12.2023 26,05 26,18 26,03 26,08 0,29% 6.599,00
28.12.2023 25,75 26,13 25,75 26,00 0,97% 5.717,00
27.12.2023 25,80 25,93 25,53 25,75 0,00% 15.205,00
22.12.2023 25,70 26,08 25,63 25,75 0,39% 14.209,00
21.12.2023 25,35 25,83 25,28 25,65 1,38% 8.191,00
20.12.2023 25,65 25,83 25,25 25,30 -1,27% 12.739,00
19.12.2023 24,75 25,73 24,70 25,63 3,74% 22.648,00
18.12.2023 24,50 24,98 24,33 24,70 1,02% 18.150,00
15.12.2023 23,90 24,73 23,85 24,45 2,73% 16.732,00
14.12.2023 24,45 24,88 23,65 23,80 -2,66% 46.837,00
13.12.2023 26,50 26,70 23,93 24,45 -7,74% 45.528,00
12.12.2023 26,60 26,75 26,33 26,50 -0,28% 6.481,00
11.12.2023 26,70 26,85 26,43 26,58 -0,47% 5.578,00
08.12.2023 26,50 26,93 26,50 26,70 0,75% 12.756,00
07.12.2023 26,80 26,88 26,43 26,50 -1,12% 29.722,00
06.12.2023 26,95 27,28 26,68 26,80 -0,56% 5.460,00
05.12.2023 27,10 27,38 26,93 26,95 -0,65% 9.952,00
04.12.2023 26,60 27,43 26,50 27,13 2,26% 13.804,00
01.12.2023 28,10 28,15 26,08 26,53 -5,18% 20.402,00
30.11.2023 27,40 28,03 27,40 27,98 2,10% 4.744,00
29.11.2023 27,00 27,58 27,00 27,40 1,48% 2.512,00
28.11.2023 27,50 27,58 26,98 27,00 -1,82% 6.978,00
27.11.2023 27,90 28,13 27,43 27,50 -1,43% 4.718,00
24.11.2023 27,88 28,08 27,83 27,90 0,09% 2.884,00
23.11.2023 27,85 27,93 27,75 27,88 0,09% 1.565,00
22.11.2023 27,80 28,08 27,73 27,85 0,27% 1.559,00
21.11.2023 27,40 27,83 27,28 27,78 1,37% 2.210,00
20.11.2023 27,45 27,65 27,18 27,40 0,00% 2.568,00
17.11.2023 27,45 27,65 27,28 27,40 -0,09% 3.261,00
16.11.2023 27,80 28,03 27,18 27,43 -1,35% 6.098,00
15.11.2023 26,90 27,98 26,90 27,80 3,35% 9.161,00
14.11.2023 27,10 27,38 26,80 26,90 -0,65% 5.163,00
13.11.2023 27,45 27,63 27,03 27,08 -1,72% 7.169,00
10.11.2023 27,83 27,90 27,23 27,55 -0,99% 5.554,00
09.11.2023 28,75 28,78 27,78 27,83 -3,22% 12.669,00
08.11.2023 29,23 29,48 28,53 28,75 -1,63% 847,00
07.11.2023 29,05 29,38 28,98 29,23 0,52% 937,00