Börse:
38,349$
-0,50%
Echtzeit-Aktienkurs Pfizer
Bid:
38,238$
Ask:
38,460$
Aktienkurse zur Pfizer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2019 | 38,52 | 38,67 | 38,07 | 38,29 | -0,64% | - |
| 12.12.2019 | 38,17 | 38,62 | 38,17 | 38,54 | 0,84% | 12.687.338,00 |
| 11.12.2019 | 38,37 | 38,57 | 38,20 | 38,22 | -0,68% | 14.588.863,00 |
| 10.12.2019 | 38,27 | 38,58 | 38,19 | 38,48 | 0,42% | 18.167.967,00 |
| 09.12.2019 | 38,10 | 38,38 | 38,10 | 38,32 | 0,28% | 12.226.096,00 |
| 08.12.2019 | 38,21 | 38,21 | 38,21 | 38,21 | -0,20% | - |
| 06.12.2019 | 38,28 | 38,52 | 38,22 | 38,29 | 0,68% | 12.091.314,00 |
| 05.12.2019 | 38,37 | 38,37 | 37,79 | 38,03 | -0,29% | 12.282.916,00 |
| 04.12.2019 | 38,23 | 38,26 | 37,89 | 38,14 | 0,24% | 13.530.951,00 |
| 03.12.2019 | 37,96 | 38,20 | 37,84 | 38,05 | -0,63% | 19.784.240,00 |
| 02.12.2019 | 38,79 | 38,80 | 38,25 | 38,29 | -0,60% | 14.792.253,00 |
| 29.11.2019 | 38,54 | 38,88 | 38,51 | 38,52 | -0,28% | 9.292.076,00 |
| 27.11.2019 | 38,38 | 38,71 | 38,33 | 38,63 | 0,89% | 18.217.970,00 |
| 26.11.2019 | 38,54 | 38,59 | 38,05 | 38,29 | -1,01% | 32.712.539,00 |
| 25.11.2019 | 38,48 | 38,88 | 38,45 | 38,68 | 0,91% | 29.947.417,00 |
| 22.11.2019 | 37,79 | 38,41 | 37,69 | 38,33 | 1,56% | 24.158.958,00 |
| 21.11.2019 | 37,21 | 37,94 | 37,04 | 37,74 | 1,86% | 19.832.237,00 |
| 20.11.2019 | 37,57 | 37,69 | 37,01 | 37,05 | -1,62% | 18.882.940,00 |
| 19.11.2019 | 37,43 | 37,68 | 37,32 | 37,66 | 1,18% | 25.060.266,00 |
| 18.11.2019 | 37,39 | 37,44 | 36,96 | 37,22 | -0,16% | 16.986.551,00 |
| 15.11.2019 | 36,63 | 37,47 | 36,52 | 37,28 | 2,00% | 34.296.870,00 |
| 14.11.2019 | 36,56 | 36,76 | 36,32 | 36,55 | -0,14% | 23.479.534,00 |
| 13.11.2019 | 36,95 | 36,95 | 36,30 | 36,60 | -1,00% | 24.494.133,00 |
| 12.11.2019 | 36,83 | 37,09 | 36,70 | 36,97 | 0,11% | 12.559.490,00 |
| 11.11.2019 | 36,91 | 37,01 | 36,75 | 36,93 | -0,32% | 11.854.160,00 |
| 08.11.2019 | 36,88 | 37,16 | 36,83 | 37,05 | 0,38% | 25.234.939,00 |
| 07.11.2019 | 37,40 | 37,58 | 36,88 | 36,91 | -1,86% | 21.360.775,00 |
| 06.11.2019 | 37,61 | 37,73 | 37,36 | 37,61 | 0,35% | 17.773.884,00 |
| 05.11.2019 | 38,03 | 38,10 | 37,47 | 37,48 | -1,45% | 20.519.517,00 |
| 04.11.2019 | 38,71 | 38,74 | 38,03 | 38,03 | -0,94% | 16.607.145,00 |
| 01.11.2019 | 38,69 | 38,94 | 38,39 | 38,39 | 0,05% | 18.232.379,00 |
| 31.10.2019 | 38,39 | 38,58 | 38,18 | 38,37 | -0,29% | 23.181.478,00 |
| 30.10.2019 | 38,41 | 38,82 | 38,30 | 38,48 | 0,71% | 20.869.139,00 |
| 29.10.2019 | 38,00 | 38,76 | 37,92 | 38,21 | 2,49% | 30.462.588,00 |
| 28.10.2019 | 36,86 | 37,48 | 36,82 | 37,28 | 1,39% | 24.444.009,00 |
| 25.10.2019 | 36,40 | 36,88 | 36,31 | 36,77 | 1,04% | 16.564.859,00 |
| 24.10.2019 | 36,75 | 36,84 | 36,26 | 36,39 | -1,03% | 18.977.491,00 |
| 23.10.2019 | 36,31 | 36,78 | 36,22 | 36,77 | 0,93% | 13.277.441,00 |
| 22.10.2019 | 36,41 | 36,70 | 36,25 | 36,43 | -0,08% | 13.804.035,00 |
| 21.10.2019 | 36,65 | 36,68 | 36,36 | 36,46 | 0,00% | 12.353.830,00 |
| 18.10.2019 | 36,43 | 36,70 | 36,35 | 36,46 | 0,00% | 13.437.580,00 |
| 17.10.2019 | 36,49 | 36,81 | 36,37 | 36,46 | 0,33% | 14.415.304,00 |
| 16.10.2019 | 36,63 | 36,75 | 36,32 | 36,34 | -0,44% | 13.696.065,00 |
| 15.10.2019 | 36,45 | 36,74 | 36,41 | 36,50 | 0,55% | 14.340.421,00 |
| 14.10.2019 | 36,16 | 36,35 | 35,98 | 36,30 | 0,53% | 8.249.935,00 |
| 11.10.2019 | 36,14 | 36,58 | 36,07 | 36,11 | 0,89% | 17.486.943,00 |
| 10.10.2019 | 35,67 | 36,01 | 35,60 | 35,79 | 0,28% | 11.453.152,00 |
| 09.10.2019 | 35,65 | 35,89 | 35,53 | 35,69 | 0,73% | 12.935.715,00 |
| 08.10.2019 | 35,65 | 35,88 | 35,42 | 35,43 | -1,12% | 13.888.518,00 |
| 07.10.2019 | 35,82 | 36,26 | 35,80 | 35,83 | -0,28% | 11.129.007,00 |
| 04.10.2019 | 35,49 | 35,98 | 35,45 | 35,93 | 1,35% | 17.092.977,00 |
| 03.10.2019 | 34,71 | 35,47 | 34,60 | 35,45 | 2,16% | 20.945.138,00 |
| 02.10.2019 | 35,26 | 35,27 | 34,66 | 34,70 | -2,06% | 21.305.854,00 |
| 01.10.2019 | 35,93 | 36,02 | 35,43 | 35,43 | -1,39% | 20.880.434,00 |
| 30.09.2019 | 36,28 | 36,31 | 35,92 | 35,93 | -0,80% | 16.109.198,00 |
| 27.09.2019 | 35,86 | 36,34 | 35,72 | 36,22 | 1,23% | 16.588.333,00 |
| 26.09.2019 | 36,07 | 36,24 | 35,57 | 35,78 | -0,33% | 16.185.297,00 |
| 25.09.2019 | 35,91 | 36,35 | 35,70 | 35,90 | -0,31% | 19.166.575,00 |
| 24.09.2019 | 36,27 | 36,58 | 35,98 | 36,01 | -0,63% | 22.903.059,00 |
| 23.09.2019 | 36,38 | 36,59 | 36,23 | 36,24 | -1,23% | 16.404.103,00 |
| 20.09.2019 | 36,89 | 37,25 | 36,48 | 36,69 | 0,49% | 41.457.021,00 |
| 19.09.2019 | 36,42 | 36,77 | 36,34 | 36,51 | 0,36% | 16.837.201,00 |
| 18.09.2019 | 36,57 | 36,72 | 36,26 | 36,38 | -0,33% | 18.669.600,00 |
| 17.09.2019 | 36,79 | 36,80 | 36,35 | 36,50 | -0,90% | 20.954.262,00 |
| 16.09.2019 | 36,46 | 37,02 | 36,35 | 36,83 | -0,22% | 18.731.314,00 |
| 13.09.2019 | 37,39 | 37,60 | 36,61 | 36,91 | -0,99% | 22.741.286,00 |
| 12.09.2019 | 37,57 | 37,62 | 37,06 | 37,28 | -0,35% | 15.778.321,00 |
| 11.09.2019 | 37,74 | 37,76 | 36,90 | 37,41 | 0,08% | 16.002.582,00 |
| 10.09.2019 | 36,59 | 37,38 | 36,02 | 37,38 | 1,49% | 30.543.436,00 |
| 09.09.2019 | 36,59 | 36,84 | 36,13 | 36,83 | 0,90% | 23.218.465,00 |
| 06.09.2019 | 36,36 | 36,57 | 36,11 | 36,50 | 0,44% | 19.791.979,00 |
| 05.09.2019 | 36,11 | 36,48 | 35,89 | 36,34 | 1,42% | 20.926.682,00 |
| 04.09.2019 | 36,30 | 36,40 | 35,70 | 35,83 | -0,80% | 19.468.282,00 |
| 03.09.2019 | 35,61 | 36,29 | 35,51 | 36,12 | 1,31% | 25.260.981,00 |
| 02.09.2019 | 35,64 | 35,73 | 35,54 | 35,65 | 0,29% | - |
| 30.08.2019 | 35,62 | 35,72 | 35,28 | 35,55 | 0,62% | 17.907.306,00 |
| 29.08.2019 | 35,79 | 35,79 | 35,23 | 35,33 | 0,71% | 18.608.615,00 |
| 28.08.2019 | 34,36 | 35,15 | 34,28 | 35,08 | 2,15% | 24.719.580,00 |
| 27.08.2019 | 35,01 | 35,09 | 34,31 | 34,34 | -1,44% | 23.450.022,00 |
| 26.08.2019 | 34,62 | 34,86 | 34,48 | 34,84 | 1,46% | 16.575.364,00 |
| 23.08.2019 | 35,21 | 35,35 | 34,17 | 34,34 | -2,11% | 26.261.960,00 |
| 22.08.2019 | 34,96 | 35,23 | 34,80 | 35,08 | 0,60% | 15.996.127,00 |
| 21.08.2019 | 34,94 | 35,12 | 34,82 | 34,87 | 0,75% | 17.756.559,00 |
| 20.08.2019 | 35,10 | 35,16 | 34,57 | 34,61 | -1,62% | 18.844.744,00 |
| 19.08.2019 | 34,88 | 35,32 | 34,83 | 35,18 | 1,53% | 20.812.059,00 |
| 16.08.2019 | 34,72 | 35,01 | 34,49 | 34,65 | 0,49% | 28.262.672,00 |
| 15.08.2019 | 34,30 | 34,58 | 33,97 | 34,48 | 0,70% | 28.887.230,00 |
| 14.08.2019 | 34,93 | 34,98 | 34,20 | 34,24 | -2,73% | 36.423.237,00 |
| 13.08.2019 | 35,43 | 35,81 | 35,15 | 35,20 | -0,56% | 43.165.961,00 |
| 12.08.2019 | 36,31 | 36,32 | 34,78 | 35,40 | -2,61% | 38.243.092,00 |
| 09.08.2019 | 36,77 | 36,83 | 36,11 | 36,35 | -1,41% | 24.040.640,00 |
| 08.08.2019 | 36,70 | 36,95 | 36,60 | 36,87 | 0,79% | 22.159.757,00 |
| 07.08.2019 | 36,65 | 36,79 | 35,86 | 36,58 | -1,00% | 30.376.864,00 |
| 06.08.2019 | 37,19 | 37,31 | 36,47 | 36,95 | -0,03% | 30.347.061,00 |
| 05.08.2019 | 37,76 | 37,83 | 36,41 | 36,96 | -2,74% | 43.671.852,00 |
| 02.08.2019 | 38,25 | 38,54 | 37,75 | 38,00 | -0,65% | 27.659.958,00 |
| 01.08.2019 | 38,31 | 38,62 | 37,68 | 38,25 | -1,52% | 48.979.979,00 |
| 31.07.2019 | 38,60 | 39,67 | 38,51 | 38,84 | 0,13% | 53.365.235,00 |
| 30.07.2019 | 39,83 | 40,24 | 38,60 | 38,79 | -6,42% | 90.412.876,00 |
| 29.07.2019 | 42,17 | 43,00 | 41,34 | 41,45 | -3,81% | 61.097.537,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen