Börse:
36,780$
-0,35%
Echtzeit-Aktienkurs Pfizer
Bid:
36,663$
Ask:
36,897$
Aktienkurse zur Pfizer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.07.2019 | 42,66 | 43,17 | 42,43 | 43,09 | 0,98% | 19.905.955,00 |
| 25.07.2019 | 42,83 | 43,00 | 42,53 | 42,67 | -0,51% | 16.583.713,00 |
| 24.07.2019 | 43,00 | 43,00 | 42,37 | 42,89 | -0,46% | 17.129.404,00 |
| 23.07.2019 | 42,85 | 43,23 | 42,75 | 43,09 | 0,63% | 18.411.526,00 |
| 22.07.2019 | 42,83 | 43,02 | 42,55 | 42,82 | 0,12% | 11.800.366,00 |
| 19.07.2019 | 43,19 | 43,21 | 42,77 | 42,77 | -0,67% | 13.234.284,00 |
| 18.07.2019 | 42,86 | 43,06 | 42,55 | 43,06 | 0,75% | 12.675.284,00 |
| 17.07.2019 | 43,09 | 43,19 | 42,73 | 42,74 | -0,26% | 15.388.454,00 |
| 16.07.2019 | 42,79 | 42,97 | 42,48 | 42,85 | 0,23% | 18.124.453,00 |
| 15.07.2019 | 42,27 | 42,77 | 42,24 | 42,75 | 0,83% | 19.241.572,00 |
| 12.07.2019 | 42,91 | 42,99 | 42,01 | 42,40 | -1,35% | 31.544.151,00 |
| 11.07.2019 | 43,32 | 43,56 | 42,38 | 42,98 | -2,45% | 31.747.638,00 |
| 10.07.2019 | 43,65 | 44,11 | 43,44 | 44,06 | 1,59% | 14.242.630,00 |
| 09.07.2019 | 43,42 | 43,80 | 43,30 | 43,37 | 0,16% | 13.232.963,00 |
| 08.07.2019 | 43,80 | 43,87 | 42,98 | 43,30 | -1,41% | 21.259.852,00 |
| 05.07.2019 | 44,31 | 44,35 | 43,78 | 43,92 | -1,08% | 17.263.907,00 |
| 03.07.2019 | 44,37 | 44,56 | 43,98 | 44,40 | 0,41% | 9.770.042,00 |
| 02.07.2019 | 43,68 | 44,22 | 43,66 | 44,22 | 1,03% | 15.659.621,00 |
| 01.07.2019 | 43,51 | 43,88 | 43,34 | 43,77 | 1,04% | 16.513.536,00 |
| 28.06.2019 | 43,45 | 43,72 | 42,98 | 43,32 | -0,25% | 37.123.419,00 |
| 27.06.2019 | 43,02 | 43,56 | 43,01 | 43,43 | 1,02% | 17.495.978,00 |
| 26.06.2019 | 43,68 | 43,80 | 42,50 | 42,99 | -1,76% | 38.399.760,00 |
| 25.06.2019 | 43,85 | 44,29 | 43,76 | 43,76 | 0,00% | 26.928.297,00 |
| 24.06.2019 | 43,69 | 43,90 | 43,47 | 43,76 | 0,21% | 23.116.752,00 |
| 21.06.2019 | 43,55 | 44,00 | 43,31 | 43,67 | 0,16% | 34.741.936,00 |
| 20.06.2019 | 43,83 | 44,11 | 43,51 | 43,60 | 0,23% | 22.087.152,00 |
| 19.06.2019 | 43,17 | 43,59 | 43,09 | 43,50 | 1,00% | 20.459.193,00 |
| 18.06.2019 | 42,82 | 43,33 | 42,82 | 43,07 | 0,44% | 21.613.410,00 |
| 17.06.2019 | 42,70 | 42,90 | 42,35 | 42,88 | 0,28% | 13.076.902,00 |
| 14.06.2019 | 42,52 | 42,87 | 42,48 | 42,76 | 0,61% | 12.440.541,00 |
| 13.06.2019 | 43,07 | 43,14 | 42,37 | 42,50 | -1,35% | 13.686.233,00 |
| 12.06.2019 | 42,47 | 43,17 | 42,46 | 43,08 | 0,96% | 15.769.460,00 |
| 11.06.2019 | 43,20 | 43,30 | 42,55 | 42,67 | -0,93% | 17.366.783,00 |
| 10.06.2019 | 43,24 | 43,24 | 42,67 | 43,07 | 0,35% | 14.460.443,00 |
| 07.06.2019 | 42,98 | 43,25 | 42,86 | 42,92 | 0,49% | 18.572.398,00 |
| 06.06.2019 | 42,80 | 43,09 | 42,48 | 42,71 | 0,54% | 22.275.758,00 |
| 05.06.2019 | 42,60 | 42,84 | 42,41 | 42,48 | 0,59% | 19.329.357,00 |
| 04.06.2019 | 42,48 | 42,75 | 42,04 | 42,23 | 0,74% | 17.395.151,00 |
| 03.06.2019 | 41,63 | 42,19 | 41,57 | 41,92 | 0,96% | 21.260.771,00 |
| 31.05.2019 | 41,69 | 41,98 | 41,45 | 41,52 | -0,91% | 20.676.759,00 |
| 30.05.2019 | 41,68 | 41,95 | 41,58 | 41,90 | 0,43% | 16.435.331,00 |
| 29.05.2019 | 41,70 | 41,84 | 41,28 | 41,72 | -0,43% | 25.472.690,00 |
| 28.05.2019 | 42,15 | 42,48 | 41,89 | 41,90 | -0,29% | 46.907.903,00 |
| 27.05.2019 | 41,99 | 42,02 | 41,99 | 42,02 | 0,17% | - |
| 24.05.2019 | 42,06 | 42,31 | 41,87 | 41,95 | 0,07% | 14.595.227,00 |
| 23.05.2019 | 41,84 | 41,98 | 41,65 | 41,92 | -0,17% | 24.094.262,00 |
| 22.05.2019 | 41,69 | 42,21 | 41,55 | 41,99 | 0,77% | 23.840.846,00 |
| 21.05.2019 | 41,71 | 41,81 | 41,49 | 41,67 | 0,19% | 27.267.661,00 |
| 20.05.2019 | 41,40 | 41,71 | 41,28 | 41,59 | 0,29% | 22.833.074,00 |
| 17.05.2019 | 41,30 | 41,81 | 41,25 | 41,47 | -0,41% | 27.660.143,00 |
| 16.05.2019 | 41,15 | 41,98 | 41,15 | 41,64 | 1,19% | 24.161.364,00 |
| 15.05.2019 | 40,86 | 41,29 | 40,70 | 41,15 | 1,21% | 31.768.723,00 |
| 14.05.2019 | 40,59 | 40,87 | 40,56 | 40,66 | 0,22% | 25.374.852,00 |
| 13.05.2019 | 40,23 | 40,65 | 40,15 | 40,57 | -0,37% | 26.518.551,00 |
| 10.05.2019 | 40,63 | 40,82 | 39,87 | 40,72 | 0,20% | 16.475.750,00 |
| 09.05.2019 | 40,30 | 40,84 | 40,23 | 40,64 | -0,76% | 18.701.385,00 |
| 08.05.2019 | 40,80 | 41,03 | 40,44 | 40,95 | 0,29% | 21.993.655,00 |
| 07.05.2019 | 41,39 | 41,71 | 40,50 | 40,83 | -1,97% | 24.859.190,00 |
| 06.05.2019 | 40,91 | 41,77 | 40,84 | 41,65 | 0,63% | 24.302.200,00 |
| 03.05.2019 | 41,22 | 41,50 | 41,03 | 41,39 | 0,93% | 17.570.361,00 |
| 02.05.2019 | 40,81 | 41,02 | 40,58 | 41,01 | 0,59% | 18.521.698,00 |
| 01.05.2019 | 40,59 | 40,92 | 40,17 | 40,77 | 0,39% | 19.371.129,00 |
| 30.04.2019 | 40,40 | 41,18 | 39,80 | 40,61 | 2,58% | 32.465.290,00 |
| 29.04.2019 | 39,97 | 40,02 | 39,59 | 39,59 | -0,95% | 21.893.477,00 |
| 26.04.2019 | 39,67 | 39,99 | 39,45 | 39,97 | 0,91% | 19.018.162,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen