Pfizer Inc.
[WKN: 852009 | ISIN: US7170811035]
Aktienkurse
25,800€ 0,58%
Echtzeit-Aktienkurs Pfizer Inc.
Bid: Ask:

Aktienkurse zur Pfizer Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 25,60 26,03 25,60 25,73 0,19% 1.538,00
27.03.2024 25,53 25,83 25,48 25,68 0,79% 2.342,00
26.03.2024 25,28 25,53 25,18 25,48 0,79% 814,00
25.03.2024 25,80 25,80 25,03 25,28 -0,20% 1.882,00
22.03.2024 25,58 25,83 25,33 25,33 -0,78% 1.537,00
21.03.2024 25,43 25,73 25,38 25,53 0,49% 1.468,00
20.03.2024 25,43 25,55 25,13 25,40 -0,10% 4.002,00
19.03.2024 25,50 25,63 25,18 25,43 -0,39% 5.790,00
18.03.2024 25,75 25,75 25,38 25,53 -0,39% 758,00
15.03.2024 25,83 25,98 25,58 25,63 -0,77% 569,00
14.03.2024 25,83 26,05 25,55 25,83 0,19% 1.729,00
13.03.2024 25,68 26,23 25,65 25,78 0,39% 2.189,00
12.03.2024 25,95 26,03 25,43 25,68 -0,96% 2.952,00
11.03.2024 24,88 26,00 24,88 25,93 4,22% 3.243,00
08.03.2024 24,58 24,98 24,50 24,88 1,63% 322,00
07.03.2024 24,95 25,13 24,48 24,48 -1,81% 3.665,00
06.03.2024 24,10 25,03 24,03 24,93 3,75% 16.702,00
05.03.2024 23,88 24,33 23,68 24,03 0,84% 2.444,00
04.03.2024 24,48 24,55 23,58 23,83 -2,95% 6.599,00
01.03.2024 24,63 24,88 24,48 24,55 -0,10% 2.227,00
29.02.2024 24,95 25,08 24,58 24,58 -1,60% 3.702,00
28.02.2024 24,85 25,13 24,68 24,98 0,60% 4.630,00
27.02.2024 25,03 25,13 24,73 24,83 -0,90% 2.116,00
26.02.2024 25,68 25,70 25,00 25,05 -2,34% 2.395,00
23.02.2024 25,50 25,95 25,48 25,65 0,88% 1.675,00
22.02.2024 25,53 25,60 25,13 25,43 -0,59% 490,00
21.02.2024 25,53 25,70 25,33 25,58 0,10% 1.075,00
20.02.2024 25,83 26,00 25,45 25,55 -1,16% 3.209,00
19.02.2024 25,63 25,98 25,63 25,85 0,88% 2.212,00
16.02.2024 25,53 25,88 25,33 25,63 0,39% 2.018,00
15.02.2024 25,28 25,78 25,18 25,53 0,99% 2.088,00
14.02.2024 25,18 25,33 25,08 25,28 0,40% 2.106,00
13.02.2024 25,60 25,98 25,08 25,18 -2,04% 1.136,00
12.02.2024 25,53 26,03 25,48 25,70 0,69% 2.008,00
09.02.2024 25,58 25,63 25,38 25,53 -0,29% 919,00
08.02.2024 25,58 25,75 25,45 25,60 0,10% 3.309,00
07.02.2024 25,53 25,68 25,33 25,58 0,00% 5.596,00
06.02.2024 24,73 25,78 24,70 25,58 3,33% 2.264,00
05.02.2024 24,93 25,08 24,73 24,75 -0,70% 6.435,00
02.02.2024 25,03 25,23 24,73 24,93 -0,60% 5.897,00
01.02.2024 25,13 25,20 24,63 25,08 0,20% 10.538,00
31.01.2024 25,03 25,33 24,63 25,03 0,50% 8.194,00
30.01.2024 25,58 26,13 24,88 24,90 -1,87% 3.823,00
29.01.2024 25,35 25,53 25,28 25,38 0,20% 1.525,00
26.01.2024 25,38 25,68 25,18 25,33 -0,10% 4.718,00
25.01.2024 25,75 25,85 25,35 25,35 -2,59% 9.485,00
24.01.2024 26,25 26,43 25,98 26,03 -0,76% 4.824,00
23.01.2024 26,03 26,38 25,98 26,23 0,77% 2.874,00
22.01.2024 26,05 26,28 25,63 26,03 0,19% 6.171,00
19.01.2024 25,90 26,08 25,58 25,98 0,58% 6.191,00
18.01.2024 25,85 26,03 25,43 25,83 -0,19% 2.009,00
17.01.2024 26,05 26,28 25,73 25,88 -0,58% 4.600,00
16.01.2024 26,20 26,45 25,98 26,03 -0,48% 1.425,00
15.01.2024 26,25 26,30 26,10 26,15 -0,10% 1.160,00
12.01.2024 25,93 26,38 25,88 26,18 1,06% 3.639,00
11.01.2024 26,35 26,53 25,80 25,90 -1,99% 6.600,00
10.01.2024 27,00 27,03 26,33 26,43 -1,86% 7.156,00
09.01.2024 27,10 27,28 26,83 26,93 -0,37% 3.589,00
08.01.2024 27,13 27,15 26,63 27,03 0,28% 4.883,00
05.01.2024 26,58 26,95 26,28 26,95 1,51% 2.648,00
04.01.2024 27,30 27,38 26,55 26,55 -2,48% 7.727,00
03.01.2024 27,25 27,63 26,95 27,23 0,37% 4.132,00
02.01.2024 26,18 27,68 26,15 27,13 3,93% 4.345,00
29.12.2023 26,08 26,18 26,03 26,10 0,48% 2.348,00
28.12.2023 25,80 26,13 25,75 25,98 0,78% 8.092,00
27.12.2023 25,83 25,93 25,53 25,78 0,00% 9.401,00
22.12.2023 25,70 26,08 25,63 25,78 0,19% 6.474,00
21.12.2023 25,35 25,83 25,28 25,73 1,78% 10.255,00
20.12.2023 25,73 25,85 25,28 25,28 -1,46% 9.588,00
19.12.2023 24,80 25,75 24,65 25,65 4,06% 8.253,00
18.12.2023 24,55 24,98 24,25 24,65 0,82% 15.027,00
15.12.2023 23,90 24,73 23,88 24,45 2,84% 11.602,00
14.12.2023 24,60 24,90 23,68 23,78 -3,06% 24.796,00
13.12.2023 26,55 26,68 23,90 24,53 -7,45% 18.105,00
12.12.2023 26,58 26,75 26,33 26,50 -0,47% 5.198,00
11.12.2023 26,70 26,85 26,43 26,63 -0,47% 3.135,00
08.12.2023 26,53 26,90 26,53 26,75 0,94% 1.345,00
07.12.2023 26,75 26,88 26,43 26,50 -0,93% 2.029,00
06.12.2023 27,00 27,28 26,68 26,75 -0,93% 4.590,00
05.12.2023 27,10 27,38 26,93 27,00 -0,09% 1.286,00
04.12.2023 26,60 27,43 26,55 27,03 1,69% 2.427,00
01.12.2023 28,15 28,15 26,10 26,58 -4,83% 4.750,00
30.11.2023 27,43 27,98 27,43 27,93 1,82% 270,00
29.11.2023 27,03 27,58 27,03 27,43 1,48% 350,00
28.11.2023 27,53 27,55 26,98 27,03 -1,73% 3.838,00
27.11.2023 27,90 28,13 27,40 27,50 -1,43% 2.496,00
24.11.2023 27,83 28,10 27,80 27,90 0,00% 2.345,00
23.11.2023 27,78 27,90 27,75 27,90 0,27% 1.175,00
22.11.2023 27,80 28,08 27,73 27,83 0,27% 7.078,00
21.11.2023 27,43 27,80 27,20 27,75 1,19% 1.550,00
20.11.2023 27,43 27,65 27,23 27,43 0,00% 3.198,00
17.11.2023 27,45 27,65 27,28 27,43 -0,09% 12.970,00
16.11.2023 27,90 28,03 27,15 27,45 -1,35% 1.349,00
15.11.2023 26,98 27,98 26,93 27,83 3,63% 4.659,00
14.11.2023 27,13 27,38 26,85 26,85 -0,83% 1.994,00
13.11.2023 27,50 27,60 27,05 27,08 -1,81% 5.839,00
10.11.2023 27,83 27,93 27,23 27,58 -0,90% 1.255,00
09.11.2023 28,50 28,65 27,78 27,83 -2,71% 650,00
08.11.2023 29,48 29,48 28,53 28,60 -1,72% 4.330,00
07.11.2023 29,05 29,38 28,98 29,10 0,00% 14.100,00