23,873€
0,01%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 23,83 | 23,89 | 23,80 | 23,82 | 0,17% | 5.860,00 |
| 17.04.2024 | 24,21 | 24,25 | 23,77 | 23,78 | -2,34% | 68.678,00 |
| 16.04.2024 | 24,50 | 24,51 | 24,22 | 24,35 | -0,79% | 34.733,00 |
| 15.04.2024 | 24,37 | 24,60 | 24,25 | 24,55 | -0,14% | 76.353,00 |
| 12.04.2024 | 24,65 | 24,77 | 24,53 | 24,58 | 0,45% | 25.099,00 |
| 11.04.2024 | 24,54 | 24,58 | 24,38 | 24,47 | -0,02% | 24.997,00 |
| 10.04.2024 | 24,74 | 24,79 | 24,37 | 24,48 | -1,31% | 65.109,00 |
| 09.04.2024 | 24,53 | 25,22 | 24,48 | 24,80 | 0,85% | 77.894,00 |
| 08.04.2024 | 24,60 | 24,68 | 24,48 | 24,59 | 0,86% | 61.791,00 |
| 05.04.2024 | 24,78 | 24,78 | 24,35 | 24,38 | -2,89% | 106.333,00 |
| 04.04.2024 | 25,20 | 25,23 | 25,00 | 25,11 | -0,95% | 59.736,00 |
| 03.04.2024 | 25,56 | 25,70 | 25,24 | 25,35 | -1,36% | 56.369,00 |
| 02.04.2024 | 25,91 | 25,94 | 25,50 | 25,70 | -0,60% | 68.248,00 |
| 28.03.2024 | 25,75 | 25,85 | 25,65 | 25,85 | 0,39% | 97.758,00 |
| 27.03.2024 | 25,55 | 25,75 | 25,45 | 25,75 | 1,18% | 60.263,00 |
| 26.03.2024 | 25,30 | 25,45 | 25,20 | 25,45 | 0,59% | 51.080,00 |
| 25.03.2024 | 25,35 | 25,40 | 25,05 | 25,30 | -0,20% | 62.034,00 |
| 22.03.2024 | 25,65 | 25,85 | 25,35 | 25,35 | -1,17% | 97.850,00 |
| 21.03.2024 | 25,40 | 25,75 | 25,40 | 25,65 | 0,79% | 39.208,00 |
| 20.03.2024 | 25,45 | 25,50 | 25,10 | 25,45 | 0,20% | 85.787,00 |
| 19.03.2024 | 25,55 | 25,60 | 25,25 | 25,40 | -0,78% | 70.124,00 |
| 18.03.2024 | 25,70 | 25,75 | 25,35 | 25,60 | -0,39% | 57.305,00 |
| 15.03.2024 | 25,80 | 25,95 | 25,60 | 25,70 | 0,19% | 78.309,00 |
| 14.03.2024 | 25,90 | 26,05 | 25,65 | 25,65 | -1,16% | 121.317,00 |
| 13.03.2024 | 25,70 | 26,20 | 25,65 | 25,95 | 1,76% | 91.990,00 |
| 12.03.2024 | 25,95 | 26,05 | 25,50 | 25,50 | -0,20% | 73.625,00 |
| 11.03.2024 | 24,90 | 25,55 | 24,90 | 25,55 | 3,44% | 146.542,00 |
| 08.03.2024 | 24,60 | 24,75 | 24,50 | 24,70 | 0,20% | 59.125,00 |
| 07.03.2024 | 24,95 | 25,10 | 24,65 | 24,65 | -1,00% | 131.917,00 |
| 06.03.2024 | 24,10 | 25,05 | 24,00 | 24,90 | 4,40% | 76.707,00 |
| 05.03.2024 | 23,90 | 24,00 | 23,70 | 23,85 | -0,21% | 91.401,00 |
| 04.03.2024 | 24,55 | 24,55 | 23,65 | 23,90 | -2,65% | 223.946,00 |
| 01.03.2024 | 24,70 | 24,85 | 24,50 | 24,55 | -1,01% | 96.595,00 |
| 29.02.2024 | 25,00 | 25,05 | 24,80 | 24,80 | -0,60% | 74.587,00 |
| 28.02.2024 | 24,90 | 25,10 | 24,80 | 24,95 | 0,40% | 107.131,00 |
| 27.02.2024 | 25,05 | 25,15 | 24,75 | 24,85 | -1,00% | 104.321,00 |
| 26.02.2024 | 25,65 | 25,65 | 25,00 | 25,10 | -3,09% | 141.790,00 |
| 23.02.2024 | 25,55 | 25,95 | 25,50 | 25,90 | 2,37% | 99.867,00 |
| 22.02.2024 | 25,55 | 25,60 | 25,15 | 25,30 | -0,39% | 167.185,00 |
| 21.02.2024 | 25,55 | 25,65 | 25,35 | 25,40 | -1,36% | 129.187,00 |
| 20.02.2024 | 25,75 | 25,90 | 25,45 | 25,75 | -1,72% | 105.053,00 |
| 19.02.2024 | 25,65 | 26,20 | 25,60 | 26,20 | 1,95% | 50.428,00 |
| 16.02.2024 | 25,60 | 25,85 | 25,40 | 25,70 | 0,78% | 102.590,00 |
| 15.02.2024 | 25,30 | 25,80 | 25,15 | 25,50 | 0,99% | 103.623,00 |
| 14.02.2024 | 25,25 | 25,35 | 25,15 | 25,25 | -0,20% | 78.216,00 |
| 13.02.2024 | 25,65 | 25,90 | 25,20 | 25,30 | -1,36% | 117.099,00 |
| 12.02.2024 | 25,50 | 26,00 | 25,45 | 25,65 | 0,39% | 118.592,00 |
| 09.02.2024 | 25,60 | 25,65 | 25,40 | 25,55 | 0,00% | 91.569,00 |
| 08.02.2024 | 25,55 | 25,70 | 25,50 | 25,55 | 0,59% | 106.907,00 |
| 07.02.2024 | 25,55 | 25,65 | 25,40 | 25,40 | -0,20% | 110.743,00 |
| 06.02.2024 | 24,75 | 25,55 | 24,65 | 25,45 | 2,21% | 92.500,00 |
| 05.02.2024 | 24,95 | 25,10 | 24,70 | 24,90 | -0,20% | 104.749,00 |
| 02.02.2024 | 25,00 | 25,20 | 24,80 | 24,95 | 1,22% | 167.853,00 |
| 01.02.2024 | 25,20 | 25,20 | 24,65 | 24,65 | -1,99% | 154.519,00 |
| 31.01.2024 | 25,05 | 25,15 | 24,65 | 25,15 | 0,00% | 201.359,00 |
| 30.01.2024 | 25,55 | 26,10 | 24,85 | 25,15 | -0,98% | 316.221,00 |
| 29.01.2024 | 25,35 | 25,50 | 25,30 | 25,40 | 0,40% | 142.545,00 |
| 26.01.2024 | 25,35 | 25,70 | 25,20 | 25,30 | -0,59% | 188.425,00 |
| 25.01.2024 | 25,75 | 25,80 | 25,35 | 25,45 | -3,05% | 189.263,00 |
| 24.01.2024 | 26,30 | 26,35 | 26,00 | 26,25 | 0,57% | 138.452,00 |
| 23.01.2024 | 26,05 | 26,30 | 25,95 | 26,10 | 0,97% | 70.470,00 |
| 22.01.2024 | 26,05 | 26,25 | 25,70 | 25,85 | -0,58% | 96.540,00 |
| 19.01.2024 | 25,80 | 26,00 | 25,65 | 26,00 | 1,96% | 63.395,00 |
| 18.01.2024 | 25,95 | 26,00 | 25,40 | 25,50 | -1,73% | 121.303,00 |
| 17.01.2024 | 25,95 | 26,25 | 25,75 | 25,95 | -0,76% | 110.133,00 |
| 16.01.2024 | 26,20 | 26,40 | 25,95 | 26,15 | -0,19% | 86.488,00 |
| 15.01.2024 | 26,35 | 26,35 | 26,10 | 26,20 | -0,19% | 39.334,00 |
| 12.01.2024 | 25,95 | 26,35 | 25,85 | 26,25 | 1,35% | 77.209,00 |
| 11.01.2024 | 26,40 | 26,50 | 25,85 | 25,90 | -2,08% | 174.556,00 |
| 10.01.2024 | 27,00 | 27,00 | 26,35 | 26,45 | -2,04% | 130.806,00 |
| 09.01.2024 | 27,05 | 27,30 | 26,90 | 27,00 | 0,37% | 196.644,00 |
| 08.01.2024 | 27,05 | 27,05 | 26,60 | 26,90 | 0,37% | 102.366,00 |
| 05.01.2024 | 26,65 | 26,85 | 26,30 | 26,80 | 0,37% | 118.504,00 |
| 04.01.2024 | 27,30 | 27,35 | 26,60 | 26,70 | -2,20% | 239.793,00 |
| 03.01.2024 | 27,30 | 27,65 | 26,95 | 27,30 | 0,00% | 299.440,00 |
| 02.01.2024 | 26,20 | 27,65 | 26,20 | 27,30 | 4,40% | 217.899,00 |
| 29.12.2023 | 26,05 | 26,20 | 26,00 | 26,15 | 0,58% | 64.186,00 |
| 28.12.2023 | 25,80 | 26,10 | 25,75 | 26,00 | 0,78% | 121.537,00 |
| 27.12.2023 | 25,80 | 25,85 | 25,55 | 25,80 | -0,39% | 152.753,00 |
| 22.12.2023 | 25,70 | 26,05 | 25,65 | 25,90 | 0,78% | 137.148,00 |
| 21.12.2023 | 25,35 | 25,80 | 25,30 | 25,70 | 1,18% | 164.007,00 |
| 20.12.2023 | 25,75 | 25,85 | 25,30 | 25,40 | 0,59% | 192.726,00 |
| 19.12.2023 | 24,75 | 25,50 | 24,70 | 25,25 | 1,61% | 205.998,00 |
| 18.12.2023 | 24,50 | 24,95 | 24,35 | 24,85 | 1,43% | 242.111,00 |
| 15.12.2023 | 23,90 | 24,60 | 23,85 | 24,50 | 1,87% | 383.198,00 |
| 14.12.2023 | 24,60 | 24,90 | 23,95 | 24,05 | -1,03% | 518.445,00 |
| 13.12.2023 | 26,55 | 26,70 | 23,95 | 24,30 | -8,30% | 923.792,00 |
| 12.12.2023 | 26,55 | 26,70 | 26,35 | 26,50 | -0,38% | 159.011,00 |
| 11.12.2023 | 26,75 | 26,85 | 26,45 | 26,60 | -0,93% | 105.043,00 |
| 08.12.2023 | 26,60 | 26,90 | 26,55 | 26,85 | 0,56% | 113.777,00 |
| 07.12.2023 | 26,85 | 26,90 | 26,45 | 26,70 | -1,84% | 101.307,00 |
| 06.12.2023 | 27,05 | 27,25 | 26,90 | 27,20 | 0,00% | 79.622,00 |
| 05.12.2023 | 27,15 | 27,30 | 27,00 | 27,20 | -0,18% | 94.500,00 |
| 04.12.2023 | 26,70 | 27,45 | 26,50 | 27,25 | 1,49% | 87.223,00 |
| 01.12.2023 | 28,00 | 28,00 | 26,10 | 26,85 | -3,76% | 263.214,00 |
| 30.11.2023 | 27,45 | 27,95 | 27,40 | 27,90 | 2,01% | 88.609,00 |
| 29.11.2023 | 27,10 | 27,55 | 27,05 | 27,35 | 0,55% | 93.160,00 |
| 28.11.2023 | 27,55 | 27,60 | 27,20 | 27,20 | -1,98% | 61.648,00 |
| 27.11.2023 | 27,85 | 28,10 | 27,70 | 27,75 | -1,07% | 96.603,00 |
| 24.11.2023 | 27,90 | 28,05 | 27,80 | 28,05 | 0,90% | 76.694,00 |