Börse:
48,690€
0,33%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
48,620€
Ask:
48,760€
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 48,62 | 48,88 | 47,69 | 48,67 | 0,35% | 19.906,00 |
| 16.05.2022 | 47,82 | 48,90 | 47,54 | 48,50 | 1,08% | 28.159,00 |
| 13.05.2022 | 48,82 | 48,98 | 47,84 | 47,98 | -1,24% | 38.385,00 |
| 12.05.2022 | 46,54 | 48,58 | 46,42 | 48,58 | 3,36% | 34.687,00 |
| 11.05.2022 | 46,90 | 47,62 | 46,44 | 47,00 | 0,00% | 35.938,00 |
| 10.05.2022 | 45,94 | 47,30 | 45,32 | 47,00 | 2,00% | 31.428,00 |
| 09.05.2022 | 46,20 | 46,68 | 45,36 | 46,08 | -0,99% | 30.705,00 |
| 06.05.2022 | 46,06 | 46,56 | 45,46 | 46,54 | 1,35% | 26.293,00 |
| 05.05.2022 | 46,42 | 47,04 | 45,28 | 45,92 | -1,92% | 30.774,00 |
| 04.05.2022 | 46,90 | 47,04 | 45,44 | 46,82 | -0,17% | 21.215,00 |
| 03.05.2022 | 45,96 | 47,40 | 44,52 | 46,90 | 1,78% | 51.027,00 |
| 02.05.2022 | 46,10 | 46,46 | 45,06 | 46,08 | -0,90% | 20.231,00 |
| 29.04.2022 | 47,60 | 48,40 | 46,50 | 46,50 | -3,17% | 27.871,00 |
| 28.04.2022 | 47,50 | 48,30 | 46,96 | 48,02 | 1,78% | 27.742,00 |
| 27.04.2022 | 46,20 | 47,20 | 45,82 | 47,18 | 1,99% | 24.840,00 |
| 26.04.2022 | 45,52 | 46,96 | 45,50 | 46,26 | 1,00% | 27.768,00 |
| 25.04.2022 | 44,12 | 45,80 | 44,12 | 45,80 | 2,60% | 53.341,00 |
| 22.04.2022 | 45,06 | 45,54 | 44,42 | 44,64 | -1,50% | 37.742,00 |
| 21.04.2022 | 45,94 | 45,94 | 44,92 | 45,32 | -1,05% | 56.889,00 |
| 20.04.2022 | 46,48 | 46,48 | 45,38 | 45,80 | -1,46% | 72.450,00 |
| 19.04.2022 | 48,02 | 48,34 | 45,72 | 46,48 | -5,37% | 77.327,00 |
| 14.04.2022 | 48,60 | 50,00 | 48,30 | 49,12 | 0,74% | 18.432,00 |
| 13.04.2022 | 49,08 | 49,62 | 48,70 | 48,76 | -0,37% | 30.762,00 |
| 12.04.2022 | 49,62 | 49,72 | 48,42 | 48,94 | -1,01% | 31.859,00 |
| 11.04.2022 | 50,10 | 51,70 | 49,44 | 49,44 | -2,77% | 57.008,00 |
| 08.04.2022 | 50,15 | 51,10 | 49,86 | 50,85 | 0,20% | 110.826,00 |
| 07.04.2022 | 48,62 | 50,90 | 48,06 | 50,75 | 4,42% | 135.005,00 |
| 06.04.2022 | 47,08 | 48,64 | 46,52 | 48,60 | 3,45% | 68.673,00 |
| 05.04.2022 | 46,36 | 47,60 | 46,20 | 46,98 | 1,47% | 37.031,00 |
| 04.04.2022 | 46,52 | 47,12 | 45,86 | 46,30 | -0,73% | 40.767,00 |
| 01.04.2022 | 46,82 | 47,36 | 46,30 | 46,64 | -0,34% | 53.335,00 |
| 31.03.2022 | 46,88 | 47,66 | 46,80 | 46,80 | -0,11% | 32.678,00 |
| 30.03.2022 | 47,39 | 48,04 | 46,56 | 46,85 | -1,32% | 49.133,00 |
| 29.03.2022 | 48,42 | 48,90 | 47,45 | 47,48 | -2,06% | 31.664,00 |
| 28.03.2022 | 48,10 | 48,75 | 47,85 | 48,48 | 0,84% | 34.034,00 |
| 25.03.2022 | 47,58 | 48,32 | 47,52 | 48,07 | 0,47% | 20.485,00 |
| 24.03.2022 | 47,48 | 48,03 | 47,48 | 47,85 | 1,22% | 29.482,00 |
| 23.03.2022 | 48,22 | 48,66 | 47,26 | 47,27 | -1,93% | 31.708,00 |
| 22.03.2022 | 49,11 | 49,51 | 47,57 | 48,20 | -1,95% | 54.069,00 |
| 21.03.2022 | 49,36 | 50,12 | 48,90 | 49,16 | -0,23% | 106.789,00 |
| 18.03.2022 | 48,76 | 49,50 | 48,50 | 49,28 | 0,94% | 53.228,00 |
| 17.03.2022 | 48,05 | 48,86 | 47,50 | 48,82 | 1,71% | 68.735,00 |
| 16.03.2022 | 47,72 | 48,30 | 47,41 | 48,00 | 0,96% | 72.540,00 |
| 15.03.2022 | 47,99 | 48,14 | 46,65 | 47,54 | -0,22% | 48.275,00 |
| 14.03.2022 | 46,26 | 48,24 | 45,75 | 47,65 | 3,27% | 79.682,00 |
| 11.03.2022 | 44,65 | 46,64 | 44,56 | 46,14 | 2,99% | 67.587,00 |
| 10.03.2022 | 44,14 | 44,81 | 43,62 | 44,80 | 1,70% | 25.279,00 |
| 09.03.2022 | 43,46 | 44,38 | 43,42 | 44,05 | 0,89% | 53.032,00 |
| 08.03.2022 | 43,70 | 44,16 | 42,65 | 43,66 | -1,14% | 69.981,00 |
| 07.03.2022 | 44,30 | 44,88 | 43,31 | 44,16 | -0,96% | 118.756,00 |
| 04.03.2022 | 43,11 | 44,63 | 42,79 | 44,59 | 3,05% | 111.872,00 |
| 03.03.2022 | 43,03 | 43,78 | 42,75 | 43,27 | 1,12% | 56.587,00 |
| 02.03.2022 | 40,80 | 43,09 | 40,61 | 42,79 | 4,42% | 83.766,00 |
| 01.03.2022 | 41,89 | 42,25 | 40,84 | 40,98 | -1,68% | 59.477,00 |
| 28.02.2022 | 41,50 | 42,50 | 41,31 | 41,68 | -1,58% | 95.976,00 |
| 25.02.2022 | 40,61 | 42,66 | 40,61 | 42,35 | 3,09% | 65.233,00 |
| 24.02.2022 | 40,60 | 41,90 | 39,10 | 41,08 | -0,84% | 243.823,00 |
| 23.02.2022 | 42,08 | 42,30 | 41,38 | 41,43 | -1,19% | 60.835,00 |
| 22.02.2022 | 41,29 | 42,50 | 40,41 | 41,93 | 2,52% | 219.365,00 |
| 21.02.2022 | 42,66 | 42,70 | 39,00 | 40,90 | -4,55% | 318.441,00 |
| 18.02.2022 | 42,90 | 43,61 | 42,65 | 42,85 | -0,41% | 93.586,00 |
| 17.02.2022 | 43,53 | 43,82 | 43,01 | 43,03 | -1,51% | 78.887,00 |
| 16.02.2022 | 43,90 | 44,69 | 43,54 | 43,69 | -0,21% | 69.190,00 |
| 15.02.2022 | 43,81 | 44,31 | 43,30 | 43,78 | -0,77% | 108.949,00 |
| 14.02.2022 | 44,20 | 44,80 | 42,94 | 44,12 | -1,37% | 296.200,00 |
| 11.02.2022 | 44,17 | 44,95 | 43,85 | 44,73 | 1,02% | 115.115,00 |
| 10.02.2022 | 45,09 | 45,09 | 44,04 | 44,28 | -1,64% | 109.291,00 |
| 09.02.2022 | 45,28 | 45,55 | 44,58 | 45,02 | -0,56% | 121.702,00 |
| 08.02.2022 | 46,80 | 47,80 | 43,56 | 45,28 | -2,41% | 264.106,00 |
| 07.02.2022 | 46,25 | 46,80 | 45,73 | 46,40 | 0,22% | 87.834,00 |
| 04.02.2022 | 47,04 | 47,19 | 46,03 | 46,30 | -0,84% | 44.587,00 |
| 03.02.2022 | 46,80 | 47,69 | 46,48 | 46,69 | -2,21% | 44.344,00 |
| 02.02.2022 | 47,35 | 47,86 | 46,45 | 47,74 | 1,29% | 75.809,00 |
| 01.02.2022 | 46,73 | 47,15 | 46,52 | 47,13 | 0,43% | 89.435,00 |
| 31.01.2022 | 49,00 | 49,19 | 46,76 | 46,93 | -3,63% | 106.684,00 |
| 28.01.2022 | 48,39 | 48,96 | 47,46 | 48,70 | 1,67% | 89.657,00 |
| 27.01.2022 | 46,75 | 48,96 | 46,40 | 47,90 | 1,35% | 139.922,00 |
| 26.01.2022 | 47,00 | 47,48 | 46,51 | 47,26 | 1,75% | 94.093,00 |
| 25.01.2022 | 44,61 | 46,72 | 44,50 | 46,45 | 2,09% | 107.713,00 |
| 24.01.2022 | 46,01 | 46,50 | 44,01 | 45,50 | -2,27% | 467.991,00 |
| 21.01.2022 | 47,17 | 48,30 | 46,24 | 46,55 | -2,63% | 143.145,00 |
| 20.01.2022 | 47,16 | 48,11 | 46,86 | 47,81 | 1,45% | 89.154,00 |
| 19.01.2022 | 47,34 | 47,99 | 46,70 | 47,12 | -1,42% | 177.098,00 |
| 18.01.2022 | 48,24 | 48,39 | 47,15 | 47,80 | -1,22% | 148.877,00 |
| 17.01.2022 | 48,06 | 48,69 | 47,86 | 48,39 | 0,45% | 73.052,00 |
| 14.01.2022 | 48,21 | 48,39 | 47,44 | 48,18 | -0,42% | 163.865,00 |
| 13.01.2022 | 49,51 | 49,51 | 48,12 | 48,38 | -2,13% | 86.792,00 |
| 12.01.2022 | 50,10 | 50,30 | 49,01 | 49,44 | -0,91% | 61.859,00 |
| 11.01.2022 | 49,66 | 50,71 | 49,11 | 49,89 | 0,58% | 122.984,00 |
| 10.01.2022 | 49,35 | 49,72 | 48,45 | 49,60 | 1,26% | 108.255,00 |
| 07.01.2022 | 48,80 | 49,07 | 48,23 | 48,99 | 0,95% | 70.336,00 |
| 06.01.2022 | 49,13 | 49,50 | 48,14 | 48,53 | -1,32% | 105.664,00 |
| 05.01.2022 | 48,48 | 49,80 | 48,02 | 49,18 | 1,65% | 243.570,00 |
| 04.01.2022 | 50,34 | 50,48 | 47,77 | 48,38 | -3,35% | 296.543,00 |
| 03.01.2022 | 53,20 | 53,20 | 49,97 | 50,05 | -1,80% | 265.294,00 |
| 30.12.2021 | 51,00 | 51,37 | 50,71 | 50,97 | 0,41% | 41.749,00 |
| 29.12.2021 | 51,58 | 51,71 | 50,49 | 50,76 | -1,01% | 131.428,00 |
| 28.12.2021 | 51,83 | 52,58 | 50,47 | 51,28 | -1,82% | 156.570,00 |
| 27.12.2021 | 52,27 | 52,98 | 51,44 | 52,23 | 0,79% | 114.333,00 |
| 23.12.2021 | 53,19 | 53,39 | 51,43 | 51,82 | -1,46% | 310.184,00 |