Börse:
44,140€
-1,01%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
44,120€
Ask:
44,160€
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2022 | 44,56 | 44,79 | 43,95 | 44,15 | -0,99% | 10.510,00 |
| 05.10.2022 | 44,58 | 44,86 | 44,29 | 44,59 | 0,27% | 16.230,00 |
| 04.10.2022 | 45,07 | 45,21 | 44,30 | 44,47 | -0,98% | 46.929,00 |
| 03.10.2022 | 44,68 | 45,27 | 44,40 | 44,91 | 0,56% | 9.835,00 |
| 30.09.2022 | 45,10 | 45,65 | 44,65 | 44,66 | -0,87% | 15.750,00 |
| 29.09.2022 | 45,80 | 45,88 | 44,95 | 45,05 | -1,31% | 15.840,00 |
| 28.09.2022 | 46,06 | 46,69 | 45,41 | 45,65 | -0,59% | 28.444,00 |
| 27.09.2022 | 45,61 | 46,28 | 45,50 | 45,92 | 0,59% | 19.528,00 |
| 26.09.2022 | 45,52 | 45,92 | 45,13 | 45,65 | 0,44% | 29.935,00 |
| 23.09.2022 | 45,10 | 45,70 | 44,88 | 45,45 | 0,26% | 20.549,00 |
| 22.09.2022 | 44,59 | 45,73 | 44,15 | 45,33 | 1,52% | 23.394,00 |
| 21.09.2022 | 44,90 | 45,39 | 44,59 | 44,65 | -0,42% | 15.229,00 |
| 20.09.2022 | 45,42 | 45,56 | 44,61 | 44,84 | -1,08% | 13.005,00 |
| 19.09.2022 | 45,98 | 46,28 | 44,85 | 45,33 | -1,48% | 23.718,00 |
| 16.09.2022 | 45,78 | 46,68 | 45,56 | 46,01 | 0,09% | 9.401,00 |
| 15.09.2022 | 46,31 | 46,49 | 45,74 | 45,97 | -0,54% | 16.095,00 |
| 14.09.2022 | 46,14 | 46,68 | 45,80 | 46,22 | -0,13% | 12.807,00 |
| 13.09.2022 | 47,12 | 47,46 | 46,16 | 46,28 | -1,93% | 12.048,00 |
| 12.09.2022 | 47,61 | 47,75 | 46,66 | 47,19 | -1,01% | 21.137,00 |
| 09.09.2022 | 46,83 | 47,75 | 46,48 | 47,67 | 1,32% | 15.731,00 |
| 08.09.2022 | 46,18 | 47,11 | 45,93 | 47,05 | 2,15% | 12.226,00 |
| 07.09.2022 | 46,00 | 46,46 | 45,76 | 46,06 | -0,39% | 10.439,00 |
| 06.09.2022 | 46,08 | 46,96 | 45,55 | 46,24 | 0,61% | 19.708,00 |
| 05.09.2022 | 46,11 | 46,30 | 45,68 | 45,96 | 0,28% | 13.551,00 |
| 02.09.2022 | 46,56 | 46,87 | 45,77 | 45,83 | -2,22% | 25.004,00 |
| 01.09.2022 | 44,80 | 46,91 | 44,72 | 46,87 | 4,04% | 22.651,00 |
| 31.08.2022 | 45,76 | 46,29 | 44,91 | 45,05 | -1,66% | 31.442,00 |
| 30.08.2022 | 46,28 | 46,44 | 45,74 | 45,81 | -1,12% | 21.533,00 |
| 29.08.2022 | 46,87 | 47,02 | 46,04 | 46,33 | -1,53% | 40.801,00 |
| 26.08.2022 | 47,89 | 48,24 | 46,88 | 47,05 | -1,96% | 24.924,00 |
| 25.08.2022 | 47,61 | 47,99 | 47,46 | 47,99 | 0,90% | 20.692,00 |
| 24.08.2022 | 48,27 | 48,56 | 47,50 | 47,56 | -1,31% | 10.611,00 |
| 23.08.2022 | 49,31 | 49,54 | 47,90 | 48,19 | -2,03% | 17.731,00 |
| 22.08.2022 | 48,88 | 49,57 | 48,76 | 49,19 | 0,45% | 28.512,00 |
| 19.08.2022 | 48,06 | 49,23 | 47,90 | 48,97 | 1,79% | 16.525,00 |
| 18.08.2022 | 48,50 | 48,77 | 47,97 | 48,11 | -0,60% | 8.901,00 |
| 17.08.2022 | 48,99 | 49,23 | 48,39 | 48,40 | -1,37% | 18.687,00 |
| 16.08.2022 | 48,80 | 49,29 | 48,40 | 49,07 | 0,20% | 35.396,00 |
| 15.08.2022 | 48,72 | 49,07 | 48,46 | 48,97 | 0,33% | 20.011,00 |
| 12.08.2022 | 46,85 | 49,09 | 46,76 | 48,81 | 4,23% | 32.128,00 |
| 11.08.2022 | 48,61 | 48,70 | 46,29 | 46,83 | -3,30% | 81.201,00 |
| 10.08.2022 | 48,80 | 48,96 | 47,83 | 48,43 | -0,55% | 17.297,00 |
| 09.08.2022 | 48,62 | 48,92 | 48,24 | 48,70 | 0,25% | 10.266,00 |
| 08.08.2022 | 48,46 | 48,78 | 47,86 | 48,58 | 0,45% | 30.665,00 |
| 05.08.2022 | 48,82 | 49,17 | 48,20 | 48,36 | -0,58% | 22.482,00 |
| 04.08.2022 | 48,92 | 49,26 | 48,26 | 48,64 | -0,86% | 23.015,00 |
| 03.08.2022 | 48,96 | 49,26 | 48,68 | 49,06 | 0,45% | 20.752,00 |
| 02.08.2022 | 49,11 | 50,48 | 48,77 | 48,84 | -1,05% | 28.738,00 |
| 01.08.2022 | 49,24 | 49,99 | 48,97 | 49,36 | -0,24% | 25.576,00 |
| 29.07.2022 | 50,07 | 50,10 | 48,52 | 49,48 | -0,68% | 36.862,00 |
| 28.07.2022 | 50,55 | 51,93 | 48,42 | 49,82 | -2,27% | 44.582,00 |
| 27.07.2022 | 51,90 | 51,98 | 50,53 | 50,98 | -1,45% | 29.012,00 |
| 26.07.2022 | 50,70 | 52,18 | 50,20 | 51,73 | 2,07% | 35.262,00 |
| 25.07.2022 | 50,20 | 50,68 | 49,83 | 50,68 | 1,00% | 22.083,00 |
| 22.07.2022 | 49,80 | 50,53 | 49,71 | 50,18 | 0,20% | 16.347,00 |
| 21.07.2022 | 49,74 | 50,15 | 49,17 | 50,08 | 0,27% | 14.727,00 |
| 20.07.2022 | 50,28 | 50,45 | 49,65 | 49,94 | -0,57% | 12.815,00 |
| 19.07.2022 | 50,05 | 50,33 | 49,37 | 50,23 | 0,40% | 18.535,00 |
| 18.07.2022 | 51,33 | 51,40 | 49,80 | 50,03 | -2,34% | 17.175,00 |
| 15.07.2022 | 51,28 | 51,48 | 50,10 | 51,23 | -0,10% | 36.218,00 |
| 14.07.2022 | 51,35 | 51,70 | 50,83 | 51,28 | -0,58% | 23.829,00 |
| 13.07.2022 | 51,85 | 52,23 | 51,08 | 51,58 | -0,48% | 27.881,00 |
| 12.07.2022 | 52,50 | 52,90 | 51,48 | 51,83 | -1,52% | 28.361,00 |
| 11.07.2022 | 51,65 | 53,33 | 51,65 | 52,63 | 0,67% | 43.539,00 |
| 08.07.2022 | 52,15 | 53,03 | 51,93 | 52,28 | -0,57% | 40.140,00 |
| 07.07.2022 | 51,53 | 52,68 | 51,30 | 52,58 | 1,45% | 73.138,00 |
| 06.07.2022 | 50,15 | 52,03 | 50,03 | 51,83 | 2,98% | 74.712,00 |
| 05.07.2022 | 49,72 | 50,53 | 49,16 | 50,33 | 0,95% | 56.684,00 |
| 04.07.2022 | 49,90 | 50,10 | 49,71 | 49,85 | -0,55% | 27.999,00 |
| 01.07.2022 | 49,76 | 50,38 | 49,36 | 50,13 | 0,37% | 37.791,00 |
| 30.06.2022 | 49,00 | 50,48 | 48,30 | 49,94 | 2,29% | 45.406,00 |
| 29.06.2022 | 48,47 | 49,10 | 48,06 | 48,82 | 1,45% | 22.288,00 |
| 28.06.2022 | 49,20 | 49,33 | 47,89 | 48,12 | -1,78% | 17.468,00 |
| 27.06.2022 | 48,75 | 49,37 | 48,47 | 48,99 | 0,20% | 44.585,00 |
| 24.06.2022 | 47,82 | 48,94 | 47,34 | 48,89 | 2,73% | 25.915,00 |
| 23.06.2022 | 46,42 | 47,73 | 45,96 | 47,59 | 2,34% | 21.328,00 |
| 22.06.2022 | 45,66 | 46,85 | 45,00 | 46,50 | 1,82% | 19.592,00 |
| 21.06.2022 | 44,54 | 45,99 | 44,21 | 45,67 | 2,63% | 28.448,00 |
| 20.06.2022 | 44,32 | 44,66 | 44,14 | 44,50 | 0,36% | 12.744,00 |
| 17.06.2022 | 44,92 | 45,84 | 44,21 | 44,34 | -1,36% | 26.710,00 |
| 16.06.2022 | 46,65 | 46,74 | 44,51 | 44,95 | -3,15% | 25.835,00 |
| 15.06.2022 | 45,97 | 46,95 | 45,31 | 46,41 | 0,74% | 22.432,00 |
| 14.06.2022 | 46,32 | 46,52 | 45,23 | 46,07 | 0,20% | 42.580,00 |
| 13.06.2022 | 47,02 | 47,29 | 45,84 | 45,98 | -3,38% | 55.962,00 |
| 10.06.2022 | 48,84 | 49,01 | 47,56 | 47,59 | -2,44% | 24.406,00 |
| 09.06.2022 | 49,78 | 50,23 | 48,74 | 48,78 | -2,22% | 12.142,00 |
| 08.06.2022 | 50,23 | 50,83 | 49,80 | 49,89 | -0,86% | 22.419,00 |
| 07.06.2022 | 49,52 | 50,40 | 49,46 | 50,33 | 1,03% | 172.196,00 |
| 06.06.2022 | 49,76 | 50,13 | 49,47 | 49,81 | 0,40% | 17.324,00 |
| 03.06.2022 | 49,20 | 49,89 | 48,68 | 49,61 | 1,29% | 14.602,00 |
| 02.06.2022 | 49,02 | 49,34 | 47,70 | 48,98 | -0,43% | 22.920,00 |
| 01.06.2022 | 49,46 | 49,68 | 48,42 | 49,19 | -0,53% | 16.108,00 |
| 31.05.2022 | 50,15 | 50,30 | 48,53 | 49,45 | -1,30% | 29.195,00 |
| 30.05.2022 | 50,35 | 50,55 | 49,86 | 50,10 | -0,25% | 28.304,00 |
| 27.05.2022 | 49,85 | 50,65 | 49,80 | 50,23 | -0,20% | 23.709,00 |
| 26.05.2022 | 50,06 | 51,23 | 50,00 | 50,33 | 0,00% | 19.130,00 |
| 25.05.2022 | 49,78 | 50,63 | 49,64 | 50,33 | 1,18% | 46.364,00 |
| 24.05.2022 | 49,16 | 49,92 | 48,74 | 49,74 | 0,65% | 38.015,00 |
| 23.05.2022 | 49,72 | 50,30 | 49,02 | 49,42 | -0,56% | 48.901,00 |
| 20.05.2022 | 48,02 | 49,92 | 47,60 | 49,70 | 3,89% | 42.197,00 |