Börse:
40,120€
0,05%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
40,080€
Ask:
40,160€
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2023 | 40,08 | 40,27 | 40,02 | 40,15 | 0,12% | 11.203,00 |
| 30.01.2023 | 40,24 | 40,54 | 39,92 | 40,10 | -0,59% | 57.831,00 |
| 27.01.2023 | 40,42 | 40,80 | 40,32 | 40,34 | -0,54% | 28.354,00 |
| 26.01.2023 | 41,12 | 41,26 | 40,18 | 40,56 | -1,65% | 93.973,00 |
| 25.01.2023 | 40,86 | 41,51 | 40,74 | 41,24 | 0,39% | 34.065,00 |
| 24.01.2023 | 41,40 | 41,58 | 40,64 | 41,08 | -0,77% | 49.780,00 |
| 23.01.2023 | 41,42 | 41,74 | 41,25 | 41,40 | -0,24% | 45.571,00 |
| 20.01.2023 | 41,70 | 42,04 | 41,24 | 41,50 | -0,19% | 47.836,00 |
| 19.01.2023 | 41,60 | 41,80 | 41,29 | 41,58 | -0,41% | 38.545,00 |
| 18.01.2023 | 42,72 | 42,84 | 41,68 | 41,75 | -2,32% | 68.479,00 |
| 17.01.2023 | 43,98 | 43,98 | 42,08 | 42,74 | -3,33% | 86.668,00 |
| 16.01.2023 | 43,98 | 44,29 | 43,90 | 44,21 | 0,05% | 26.451,00 |
| 13.01.2023 | 43,78 | 44,51 | 43,72 | 44,19 | 0,66% | 31.754,00 |
| 12.01.2023 | 44,03 | 44,30 | 43,26 | 43,90 | -0,41% | 36.398,00 |
| 11.01.2023 | 44,32 | 44,58 | 43,56 | 44,08 | -0,50% | 41.408,00 |
| 10.01.2023 | 45,20 | 45,28 | 44,10 | 44,30 | -1,77% | 53.371,00 |
| 09.01.2023 | 47,71 | 47,80 | 44,98 | 45,10 | -5,55% | 46.127,00 |
| 06.01.2023 | 47,29 | 48,59 | 46,87 | 47,75 | 1,19% | 19.566,00 |
| 05.01.2023 | 47,08 | 47,46 | 46,42 | 47,19 | -0,08% | 26.737,00 |
| 04.01.2023 | 48,52 | 48,68 | 46,78 | 47,23 | -2,80% | 38.589,00 |
| 03.01.2023 | 48,27 | 48,88 | 48,08 | 48,59 | 0,77% | 12.958,00 |
| 02.01.2023 | 47,99 | 48,44 | 47,96 | 48,22 | 0,77% | 12.452,00 |
| 30.12.2022 | 48,00 | 48,10 | 47,72 | 47,85 | -0,54% | 11.289,00 |
| 29.12.2022 | 47,93 | 48,39 | 47,62 | 48,11 | 0,50% | 20.251,00 |
| 28.12.2022 | 48,04 | 48,21 | 47,84 | 47,87 | -0,29% | 17.177,00 |
| 27.12.2022 | 48,98 | 49,16 | 47,99 | 48,01 | -1,64% | 19.176,00 |
| 23.12.2022 | 48,75 | 48,87 | 48,31 | 48,81 | 0,21% | 18.242,00 |
| 22.12.2022 | 48,40 | 48,75 | 48,15 | 48,71 | 0,16% | 16.684,00 |
| 21.12.2022 | 48,47 | 49,15 | 48,22 | 48,63 | 0,50% | 10.511,00 |
| 20.12.2022 | 48,31 | 48,53 | 47,87 | 48,39 | -0,12% | 11.860,00 |
| 19.12.2022 | 48,45 | 48,85 | 47,81 | 48,45 | -0,21% | 15.719,00 |
| 16.12.2022 | 50,48 | 50,53 | 48,55 | 48,55 | -3,72% | 17.535,00 |
| 15.12.2022 | 50,93 | 51,35 | 50,13 | 50,43 | -1,27% | 38.728,00 |
| 14.12.2022 | 50,25 | 51,53 | 49,66 | 51,08 | 2,21% | 39.843,00 |
| 13.12.2022 | 49,35 | 50,80 | 49,30 | 49,97 | 0,93% | 56.607,00 |
| 12.12.2022 | 49,24 | 49,97 | 48,78 | 49,51 | 0,90% | 29.237,00 |
| 09.12.2022 | 48,93 | 50,08 | 48,52 | 49,07 | 0,04% | 34.332,00 |
| 08.12.2022 | 47,76 | 49,15 | 47,57 | 49,05 | 2,55% | 21.887,00 |
| 07.12.2022 | 47,53 | 48,59 | 46,64 | 47,83 | 0,76% | 12.722,00 |
| 06.12.2022 | 48,39 | 48,48 | 46,97 | 47,47 | -1,98% | 9.996,00 |
| 05.12.2022 | 48,10 | 48,44 | 47,70 | 48,43 | 0,21% | 19.331,00 |
| 02.12.2022 | 48,36 | 49,03 | 48,17 | 48,33 | -0,41% | 23.082,00 |
| 01.12.2022 | 47,85 | 48,61 | 47,54 | 48,53 | 1,17% | 18.087,00 |
| 30.11.2022 | 47,89 | 48,01 | 47,33 | 47,97 | 0,19% | 20.174,00 |
| 29.11.2022 | 47,93 | 48,07 | 47,40 | 47,88 | -0,23% | 15.844,00 |
| 28.11.2022 | 47,21 | 48,01 | 46,70 | 47,99 | 1,63% | 19.075,00 |
| 25.11.2022 | 47,14 | 47,43 | 46,71 | 47,22 | 0,34% | 12.208,00 |
| 24.11.2022 | 46,76 | 47,32 | 46,69 | 47,06 | 0,21% | 10.252,00 |
| 23.11.2022 | 47,46 | 47,69 | 46,82 | 46,96 | -1,63% | 14.745,00 |
| 22.11.2022 | 47,03 | 47,90 | 46,68 | 47,74 | 1,47% | 14.090,00 |
| 21.11.2022 | 46,94 | 47,24 | 46,57 | 47,05 | 0,77% | 18.905,00 |
| 18.11.2022 | 46,68 | 47,33 | 46,35 | 46,69 | 0,04% | 19.420,00 |
| 17.11.2022 | 46,38 | 46,78 | 45,96 | 46,67 | 0,89% | 10.413,00 |
| 16.11.2022 | 46,81 | 47,19 | 46,23 | 46,26 | -1,24% | 10.549,00 |
| 15.11.2022 | 47,64 | 47,73 | 46,76 | 46,84 | -1,91% | 24.930,00 |
| 14.11.2022 | 45,80 | 48,13 | 45,74 | 47,75 | 3,99% | 20.384,00 |
| 11.11.2022 | 46,62 | 46,68 | 44,88 | 45,92 | -1,35% | 20.198,00 |
| 10.11.2022 | 46,53 | 47,04 | 46,20 | 46,55 | -0,30% | 17.016,00 |
| 09.11.2022 | 47,05 | 47,33 | 46,65 | 46,69 | -0,85% | 12.140,00 |
| 08.11.2022 | 47,22 | 47,36 | 46,70 | 47,09 | -0,06% | 10.069,00 |
| 07.11.2022 | 47,59 | 47,68 | 46,62 | 47,12 | -0,72% | 27.256,00 |
| 04.11.2022 | 47,69 | 48,58 | 47,07 | 47,46 | -0,59% | 19.518,00 |
| 03.11.2022 | 47,62 | 47,95 | 47,17 | 47,74 | -0,29% | 16.873,00 |
| 02.11.2022 | 48,72 | 48,78 | 47,61 | 47,88 | -1,50% | 16.871,00 |
| 01.11.2022 | 47,06 | 49,08 | 46,98 | 48,61 | 2,99% | 77.257,00 |
| 31.10.2022 | 47,50 | 47,86 | 47,08 | 47,20 | -0,86% | 19.500,00 |
| 28.10.2022 | 45,57 | 47,79 | 45,44 | 47,61 | 3,70% | 23.813,00 |
| 27.10.2022 | 45,82 | 46,35 | 45,48 | 45,91 | 0,44% | 11.601,00 |
| 26.10.2022 | 45,11 | 46,34 | 45,11 | 45,71 | 0,11% | 17.586,00 |
| 25.10.2022 | 46,10 | 46,40 | 45,15 | 45,66 | -0,93% | 10.737,00 |
| 24.10.2022 | 45,66 | 46,45 | 45,35 | 46,09 | 1,14% | 26.215,00 |
| 21.10.2022 | 43,81 | 45,98 | 43,66 | 45,57 | 3,92% | 19.690,00 |
| 20.10.2022 | 43,97 | 44,26 | 43,72 | 43,85 | -0,59% | 13.826,00 |
| 19.10.2022 | 45,12 | 45,12 | 43,76 | 44,11 | -1,32% | 15.551,00 |
| 18.10.2022 | 44,59 | 45,03 | 44,33 | 44,70 | 0,74% | 20.128,00 |
| 17.10.2022 | 44,12 | 44,59 | 43,96 | 44,37 | 0,68% | 12.724,00 |
| 14.10.2022 | 44,10 | 44,45 | 43,52 | 44,07 | 0,27% | 11.135,00 |
| 13.10.2022 | 43,36 | 44,58 | 43,02 | 43,95 | 1,36% | 13.744,00 |
| 12.10.2022 | 43,22 | 44,45 | 42,92 | 43,36 | 0,53% | 15.583,00 |
| 11.10.2022 | 42,92 | 43,63 | 42,28 | 43,13 | 0,23% | 23.979,00 |
| 10.10.2022 | 43,20 | 43,95 | 43,02 | 43,03 | -1,03% | 18.899,00 |
| 07.10.2022 | 43,84 | 44,18 | 43,06 | 43,48 | -1,11% | 20.387,00 |
| 06.10.2022 | 44,56 | 44,79 | 43,95 | 43,97 | -1,39% | 11.148,00 |
| 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 |