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 |