Börse:
37,440€
-0,85%
Echtzeit-Aktienkurs Pfizer
Bid:
37,380€
Ask:
37,500€
Aktienkurse zur Pfizer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2021 | 37,75 | 38,12 | 37,40 | 37,49 | -0,73% | 52.194,00 |
| 20.09.2021 | 37,22 | 38,06 | 36,47 | 37,76 | 0,86% | 124.187,00 |
| 17.09.2021 | 37,79 | 37,85 | 37,00 | 37,44 | -1,00% | 37.936,00 |
| 16.09.2021 | 37,93 | 38,23 | 37,45 | 37,82 | -0,15% | 45.094,00 |
| 15.09.2021 | 37,90 | 38,38 | 37,62 | 37,87 | 0,08% | 30.809,00 |
| 14.09.2021 | 37,78 | 38,27 | 37,65 | 37,84 | 0,30% | 42.407,00 |
| 13.09.2021 | 38,56 | 38,98 | 37,46 | 37,73 | -2,19% | 109.363,00 |
| 10.09.2021 | 39,07 | 39,27 | 38,51 | 38,57 | -0,84% | 36.696,00 |
| 09.09.2021 | 39,24 | 39,51 | 38,76 | 38,90 | -1,06% | 46.087,00 |
| 08.09.2021 | 39,46 | 39,60 | 39,14 | 39,31 | -0,34% | 27.837,00 |
| 07.09.2021 | 39,61 | 40,02 | 39,27 | 39,45 | -0,42% | 47.423,00 |
| 06.09.2021 | 39,49 | 39,68 | 39,44 | 39,62 | 0,50% | 21.924,00 |
| 03.09.2021 | 39,40 | 39,65 | 38,98 | 39,42 | -0,09% | 31.060,00 |
| 02.09.2021 | 38,90 | 39,47 | 38,55 | 39,45 | 1,57% | 46.091,00 |
| 01.09.2021 | 39,11 | 39,28 | 38,33 | 38,84 | -0,51% | 92.829,00 |
| 31.08.2021 | 39,68 | 39,85 | 38,91 | 39,04 | -1,40% | 191.122,00 |
| 30.08.2021 | 39,36 | 39,96 | 39,08 | 39,60 | 0,24% | 122.516,00 |
| 27.08.2021 | 40,21 | 40,51 | 39,45 | 39,50 | -2,06% | 80.185,00 |
| 26.08.2021 | 40,30 | 40,98 | 40,06 | 40,33 | 0,09% | 69.197,00 |
| 25.08.2021 | 41,11 | 41,34 | 40,01 | 40,30 | -2,01% | 130.916,00 |
| 24.08.2021 | 42,90 | 43,05 | 41,04 | 41,13 | -3,34% | 169.039,00 |
| 23.08.2021 | 43,00 | 43,78 | 42,27 | 42,55 | 2,06% | 259.074,00 |
| 20.08.2021 | 41,80 | 42,57 | 41,13 | 41,69 | -0,20% | 72.383,00 |
| 19.08.2021 | 41,95 | 42,72 | 41,04 | 41,77 | -0,68% | 184.888,00 |
| 18.08.2021 | 42,60 | 44,29 | 42,02 | 42,06 | -2,41% | 194.204,00 |
| 17.08.2021 | 41,44 | 43,10 | 41,26 | 43,10 | 3,71% | 191.810,00 |
| 16.08.2021 | 41,20 | 41,57 | 40,37 | 41,56 | 1,19% | 169.472,00 |
| 13.08.2021 | 40,25 | 41,09 | 39,95 | 41,07 | 1,95% | 98.925,00 |
| 12.08.2021 | 39,38 | 40,40 | 39,11 | 40,29 | 2,10% | 110.509,00 |
| 11.08.2021 | 41,05 | 41,20 | 39,39 | 39,46 | -4,02% | 261.975,00 |
| 10.08.2021 | 39,22 | 41,43 | 39,17 | 41,11 | 4,91% | 310.952,00 |
| 09.08.2021 | 38,40 | 39,21 | 38,25 | 39,18 | 2,30% | 144.662,00 |
| 06.08.2021 | 38,17 | 38,36 | 37,92 | 38,30 | 0,66% | 81.703,00 |
| 05.08.2021 | 38,40 | 38,85 | 37,73 | 38,05 | -0,37% | 172.022,00 |
| 04.08.2021 | 38,51 | 39,04 | 37,86 | 38,19 | -0,85% | 242.390,00 |
| 03.08.2021 | 37,15 | 38,52 | 37,06 | 38,52 | 3,90% | 147.236,00 |
| 02.08.2021 | 36,29 | 37,18 | 36,23 | 37,07 | 2,81% | 151.956,00 |
| 30.07.2021 | 36,05 | 36,35 | 35,75 | 36,06 | 0,21% | 104.192,00 |
| 29.07.2021 | 36,90 | 36,90 | 35,89 | 35,98 | -1,96% | 159.190,00 |
| 28.07.2021 | 35,57 | 37,03 | 35,25 | 36,70 | 2,95% | 219.806,00 |
| 27.07.2021 | 35,40 | 35,70 | 35,20 | 35,65 | 0,61% | 57.408,00 |
| 26.07.2021 | 35,37 | 35,52 | 35,08 | 35,43 | 0,11% | 62.514,00 |
| 23.07.2021 | 35,25 | 35,55 | 34,94 | 35,39 | 0,47% | 85.022,00 |
| 22.07.2021 | 34,76 | 35,28 | 34,60 | 35,23 | 1,24% | 79.947,00 |
| 21.07.2021 | 34,94 | 35,28 | 34,38 | 34,80 | -0,24% | 88.701,00 |
| 20.07.2021 | 34,08 | 35,44 | 33,86 | 34,88 | 2,45% | 224.256,00 |
| 19.07.2021 | 34,16 | 34,21 | 33,64 | 34,05 | -0,29% | 106.375,00 |
| 16.07.2021 | 33,94 | 34,16 | 33,82 | 34,14 | 0,62% | 75.089,00 |
| 15.07.2021 | 33,74 | 34,01 | 33,69 | 33,93 | 0,51% | 70.048,00 |
| 14.07.2021 | 33,79 | 33,87 | 33,55 | 33,76 | 0,22% | 69.487,00 |
| 13.07.2021 | 33,60 | 33,76 | 33,44 | 33,69 | 0,31% | 39.312,00 |
| 12.07.2021 | 33,40 | 33,91 | 33,30 | 33,58 | 0,72% | 49.909,00 |
| 09.07.2021 | 33,35 | 33,79 | 33,14 | 33,34 | 0,77% | 80.364,00 |
| 08.07.2021 | 33,27 | 33,29 | 32,82 | 33,09 | -0,81% | 48.035,00 |
| 07.07.2021 | 33,17 | 33,36 | 33,03 | 33,36 | 0,34% | 41.076,00 |
| 06.07.2021 | 33,30 | 33,50 | 33,02 | 33,25 | -0,27% | 63.270,00 |
| 05.07.2021 | 33,42 | 33,49 | 33,24 | 33,34 | -0,55% | 48.372,00 |
| 02.07.2021 | 33,33 | 33,58 | 33,25 | 33,52 | 0,56% | 82.947,00 |
| 01.07.2021 | 33,09 | 33,44 | 32,94 | 33,33 | 0,85% | 71.419,00 |
| 30.06.2021 | 32,87 | 33,13 | 32,71 | 33,05 | 0,51% | 47.914,00 |
| 29.06.2021 | 32,79 | 33,03 | 32,72 | 32,89 | 0,14% | 38.143,00 |
| 28.06.2021 | 32,67 | 32,89 | 32,60 | 32,84 | 0,44% | 65.021,00 |
| 25.06.2021 | 32,86 | 32,97 | 32,64 | 32,69 | -0,46% | 48.452,00 |
| 24.06.2021 | 32,79 | 32,92 | 32,67 | 32,85 | 0,20% | 34.789,00 |
| 23.06.2021 | 33,26 | 33,32 | 32,68 | 32,78 | -1,18% | 65.458,00 |
| 22.06.2021 | 33,07 | 33,28 | 32,99 | 33,17 | 0,22% | 71.757,00 |
| 21.06.2021 | 32,62 | 33,13 | 32,58 | 33,10 | 1,32% | 60.297,00 |
| 18.06.2021 | 33,20 | 33,22 | 32,61 | 32,67 | -1,74% | 56.335,00 |
| 17.06.2021 | 32,74 | 33,26 | 32,66 | 33,24 | 1,51% | 75.889,00 |
| 16.06.2021 | 32,62 | 32,85 | 32,47 | 32,75 | 0,32% | 54.452,00 |
| 15.06.2021 | 32,64 | 32,87 | 32,48 | 32,64 | -0,15% | 54.051,00 |
| 14.06.2021 | 33,23 | 33,23 | 32,49 | 32,69 | -1,39% | 65.956,00 |
| 11.06.2021 | 33,35 | 33,51 | 33,02 | 33,15 | -0,80% | 103.031,00 |
| 10.06.2021 | 32,65 | 33,42 | 32,45 | 33,42 | 2,21% | 152.478,00 |
| 09.06.2021 | 32,00 | 32,71 | 31,86 | 32,70 | 2,44% | 72.001,00 |
| 08.06.2021 | 32,11 | 32,28 | 31,60 | 31,92 | -0,31% | 87.695,00 |
| 07.06.2021 | 32,19 | 32,47 | 32,00 | 32,02 | -0,45% | 71.263,00 |
| 04.06.2021 | 32,10 | 32,46 | 31,99 | 32,16 | 0,10% | 87.709,00 |
| 03.06.2021 | 31,81 | 32,15 | 31,72 | 32,13 | 1,13% | 43.209,00 |
| 02.06.2021 | 31,58 | 31,90 | 31,58 | 31,77 | 0,86% | 33.175,00 |
| 01.06.2021 | 31,91 | 31,98 | 31,47 | 31,50 | -1,18% | 79.205,00 |
| 31.05.2021 | 31,92 | 32,04 | 31,78 | 31,88 | 0,35% | 29.113,00 |
| 28.05.2021 | 31,77 | 32,07 | 31,73 | 31,77 | 0,40% | 58.676,00 |
| 27.05.2021 | 31,97 | 32,14 | 31,64 | 31,64 | -0,79% | 63.290,00 |
| 26.05.2021 | 32,15 | 32,26 | 31,72 | 31,90 | -0,65% | 100.722,00 |
| 25.05.2021 | 32,60 | 32,68 | 32,04 | 32,10 | -1,47% | 86.187,00 |
| 24.05.2021 | 33,08 | 33,08 | 32,53 | 32,58 | -0,60% | 18.456,00 |
| 21.05.2021 | 32,82 | 33,30 | 32,76 | 32,78 | -0,11% | 64.605,00 |
| 20.05.2021 | 32,64 | 32,93 | 32,52 | 32,82 | 0,28% | 72.715,00 |
| 19.05.2021 | 32,68 | 32,73 | 32,27 | 32,73 | -0,04% | 45.572,00 |
| 18.05.2021 | 33,05 | 33,05 | 32,61 | 32,74 | -0,78% | 47.750,00 |
| 17.05.2021 | 33,04 | 33,26 | 32,77 | 33,00 | 0,14% | 54.191,00 |
| 14.05.2021 | 33,29 | 33,38 | 32,90 | 32,95 | -0,68% | 81.344,00 |
| 13.05.2021 | 32,84 | 33,38 | 32,56 | 33,18 | 0,94% | 82.285,00 |
| 12.05.2021 | 32,36 | 33,05 | 32,36 | 32,87 | 1,47% | 145.006,00 |
| 11.05.2021 | 33,04 | 33,04 | 32,29 | 32,39 | -1,45% | 101.107,00 |
| 10.05.2021 | 32,65 | 33,15 | 32,65 | 32,86 | 1,01% | 147.479,00 |
| 07.05.2021 | 32,54 | 32,91 | 32,16 | 32,53 | 0,15% | 151.021,00 |
| 06.05.2021 | 32,67 | 32,80 | 31,50 | 32,48 | -2,56% | 426.471,00 |
| 05.05.2021 | 33,31 | 34,25 | 32,46 | 33,34 | 0,37% | 367.816,00 |