Pfizer Inc.
[WKN: 852009 | ISIN: US7170811035]
Aktienkurse
27,760$ -0,07%
Echtzeit-Aktienkurs Pfizer Inc.
Bid: Ask:

Aktienkurse zur Pfizer Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 27,79 28,12 27,72 27,73 -0,18% 2.410.835,00
27.03.2024 27,71 27,94 27,54 27,78 0,69% 33.554.812,00
26.03.2024 27,45 27,63 27,31 27,59 0,58% 36.736.594,00
25.03.2024 27,24 27,48 27,10 27,43 0,26% 30.137.902,00
22.03.2024 27,47 27,84 27,34 27,36 -1,08% 28.830.115,00
21.03.2024 27,75 28,04 27,63 27,66 -0,14% 27.834.114,00
20.03.2024 27,48 27,74 27,21 27,70 0,25% 31.780.244,00
19.03.2024 27,67 27,78 27,32 27,63 -0,32% 28.753.402,00
18.03.2024 28,01 28,03 27,61 27,72 -0,79% 33.502.947,00
15.03.2024 27,96 28,28 27,86 27,94 -0,68% 75.727.854,00
14.03.2024 28,25 28,28 27,77 28,13 -0,32% 35.090.321,00
13.03.2024 28,29 28,69 28,19 28,22 0,75% 38.263.991,00
12.03.2024 28,31 28,34 27,76 28,01 -1,27% 47.397.066,00
11.03.2024 27,31 28,39 27,31 28,37 4,22% 51.813.103,00
08.03.2024 26,88 27,30 26,85 27,22 1,61% 45.906.630,00
07.03.2024 27,20 27,32 26,76 26,79 -1,47% 43.551.189,00
06.03.2024 26,90 27,30 26,79 27,19 4,26% 84.001.857,00
05.03.2024 25,87 26,42 25,69 26,08 0,73% 72.677.848,00
04.03.2024 26,30 26,46 25,61 25,89 -2,63% 85.081.098,00
01.03.2024 26,83 26,90 26,51 26,59 0,11% 46.392.099,00
29.02.2024 27,07 27,19 26,55 26,56 -1,78% 54.101.071,00
28.02.2024 26,96 27,24 26,82 27,04 0,56% 30.523.430,00
27.02.2024 27,12 27,20 26,81 26,89 -1,07% 37.859.798,00
26.02.2024 27,67 27,67 27,07 27,18 -2,09% 44.604.388,00
23.02.2024 27,75 28,09 27,69 27,76 0,76% 33.182.554,00
22.02.2024 27,59 27,70 27,19 27,55 -0,43% 31.770.182,00
21.02.2024 27,60 27,68 27,36 27,67 0,29% 24.973.566,00
20.02.2024 27,61 28,14 27,52 27,59 -0,11% 34.102.809,00
16.02.2024 27,55 27,89 27,21 27,62 0,40% 35.935.327,00
15.02.2024 27,25 27,81 27,22 27,51 1,48% 35.750.845,00
14.02.2024 27,01 27,17 26,91 27,11 0,52% 24.884.484,00
13.02.2024 27,54 27,83 26,86 26,97 -2,49% 37.613.830,00
12.02.2024 27,54 28,02 27,52 27,66 0,36% 30.270.699,00
09.02.2024 27,56 27,59 27,38 27,56 -0,04% 29.062.706,00
08.02.2024 27,56 27,69 27,41 27,57 0,04% 28.674.965,00
07.02.2024 27,55 27,65 27,30 27,56 0,22% 36.645.912,00
06.02.2024 26,66 27,73 26,57 27,50 3,50% 56.678.782,00
05.02.2024 26,94 26,94 26,52 26,57 -1,34% 42.222.859,00
02.02.2024 27,18 27,20 26,69 26,93 -1,32% 51.718.525,00
01.02.2024 27,10 27,33 26,73 27,29 0,78% 49.703.081,00
31.01.2024 27,17 27,51 26,78 27,08 0,22% 79.116.694,00
30.01.2024 27,89 28,37 26,95 27,02 -1,67% 83.188.909,00
29.01.2024 27,52 27,63 27,31 27,48 0,04% 66.221.138,00
26.01.2024 27,63 27,91 27,36 27,47 0,00% 47.073.756,00
25.01.2024 27,82 27,92 27,45 27,47 -3,04% 46.258.807,00
24.01.2024 28,54 28,78 28,33 28,33 -0,35% 38.305.024,00
23.01.2024 28,44 28,65 28,15 28,43 0,42% 31.318.997,00
22.01.2024 28,32 28,62 27,93 28,31 0,11% 37.955.724,00
19.01.2024 28,03 28,38 27,93 28,28 0,68% 35.549.293,00
18.01.2024 28,04 28,13 27,60 28,09 -0,21% 47.656.080,00
17.01.2024 28,16 28,53 27,93 28,15 -0,60% 31.193.046,00
16.01.2024 28,60 28,72 28,22 28,32 -1,32% 38.663.961,00
12.01.2024 28,46 28,94 28,44 28,70 1,06% 30.373.486,00
11.01.2024 28,83 28,92 28,27 28,40 -2,04% 46.226.050,00
10.01.2024 29,36 29,39 28,88 28,99 -1,39% 35.242.451,00
09.01.2024 29,60 29,86 29,32 29,40 -0,61% 38.741.088,00
08.01.2024 29,36 29,68 29,17 29,58 0,37% 32.818.137,00
05.01.2024 29,02 29,49 28,75 29,47 1,31% 33.612.838,00
04.01.2024 29,79 29,95 29,03 29,09 -2,15% 44.376.883,00
03.01.2024 30,00 30,04 29,41 29,73 0,00% 41.457.388,00
02.01.2024 28,88 30,28 28,83 29,73 3,27% 57.632.715,00
29.12.2023 28,78 28,87 28,54 28,79 0,00% 30.363.079,00
28.12.2023 28,61 29,03 28,58 28,79 0,63% 30.164.641,00
27.12.2023 28,47 28,73 28,31 28,61 0,70% 34.519.261,00
26.12.2023 28,43 28,53 28,25 28,41 0,04% 29.991.942,00
22.12.2023 28,44 28,79 28,18 28,40 0,32% 35.162.307,00
21.12.2023 27,86 28,36 27,78 28,31 2,46% 48.909.000,00
20.12.2023 28,19 28,26 27,61 27,63 -1,88% 53.303.502,00
19.12.2023 27,28 28,24 27,27 28,16 4,07% 69.035.631,00
18.12.2023 26,92 27,30 26,72 27,06 1,61% 62.206.355,00
15.12.2023 26,13 26,99 26,08 26,63 1,91% 138.388.401,00
14.12.2023 26,76 27,32 26,01 26,13 -1,99% 101.205.654,00
13.12.2023 26,28 26,73 25,76 26,66 -6,72% 156.849.588,00
12.12.2023 28,62 28,86 28,35 28,58 -0,21% 48.173.102,00
11.12.2023 28,78 28,81 28,44 28,64 -0,49% 37.239.976,00
08.12.2023 28,65 28,97 28,59 28,78 0,52% 31.890.740,00
07.12.2023 28,82 28,90 28,50 28,63 -0,56% 35.171.938,00
06.12.2023 29,09 29,40 28,72 28,79 -1,03% 32.350.904,00
05.12.2023 29,21 29,60 29,07 29,09 -0,65% 38.757.950,00
04.12.2023 29,02 29,64 29,02 29,28 1,28% 46.946.451,00
01.12.2023 28,97 29,40 28,30 28,91 -5,12% 103.624.040,00
30.11.2023 30,31 30,51 29,96 30,47 1,30% 43.730.321,00
29.11.2023 29,77 30,22 29,73 30,08 1,31% 26.134.383,00
28.11.2023 30,11 30,11 29,64 29,69 -1,49% 29.070.234,00
27.11.2023 30,75 30,75 30,03 30,14 -1,18% 25.909.266,00
24.11.2023 30,38 30,70 30,38 30,50 0,59% 11.129.739,00
22.11.2023 30,39 30,58 30,14 30,32 0,07% 19.230.183,00
21.11.2023 30,02 30,36 29,76 30,30 1,07% 25.835.407,00
20.11.2023 29,90 30,14 29,76 29,98 0,20% 26.257.931,00
17.11.2023 29,92 30,01 29,74 29,92 0,50% 27.082.355,00
16.11.2023 30,27 30,45 29,47 29,77 -1,39% 32.109.944,00
15.11.2023 29,21 30,35 29,21 30,19 3,18% 41.634.880,00
14.11.2023 29,09 29,71 28,99 29,26 0,97% 39.993.799,00
13.11.2023 29,34 29,36 28,93 28,98 -1,70% 35.334.643,00
10.11.2023 29,75 29,82 29,03 29,48 -0,67% 33.860.227,00
09.11.2023 30,49 30,51 29,63 29,68 -3,70% 28.536.084,00
08.11.2023 30,92 31,30 30,55 30,82 -1,38% 29.332.099,00
07.11.2023 31,08 31,39 30,89 31,25 0,22% 17.525.097,00
06.11.2023 31,32 31,41 30,96 31,18 -0,26% 27.110.625,00
03.11.2023 30,90 31,39 30,84 31,26 2,49% 28.071.015,00