25,900€
0,23%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 25,93 | 26,00 | 25,73 | 25,90 | 0,22% | - |
| 03.05.2024 | 25,98 | 26,10 | 25,57 | 25,84 | 0,04% | 81.584,00 |
| 02.05.2024 | 25,25 | 26,07 | 25,18 | 25,83 | 7,36% | 255.773,00 |
| 30.04.2024 | 24,05 | 24,20 | 23,93 | 24,06 | 0,77% | 87.217,00 |
| 29.04.2024 | 23,89 | 24,19 | 23,78 | 23,88 | 0,53% | 94.016,00 |
| 26.04.2024 | 23,76 | 23,90 | 23,56 | 23,75 | 0,81% | 100.862,00 |
| 25.04.2024 | 24,52 | 24,73 | 23,56 | 23,56 | -3,95% | 110.198,00 |
| 24.04.2024 | 24,67 | 24,76 | 24,37 | 24,53 | -0,14% | 39.228,00 |
| 23.04.2024 | 24,70 | 24,83 | 24,48 | 24,57 | -0,63% | 43.428,00 |
| 22.04.2024 | 24,37 | 24,85 | 24,28 | 24,72 | 1,44% | 73.546,00 |
| 19.04.2024 | 23,83 | 24,40 | 23,72 | 24,37 | 2,37% | 78.112,00 |
| 18.04.2024 | 23,85 | 23,99 | 23,71 | 23,81 | -0,19% | 130.955,00 |
| 17.04.2024 | 24,26 | 24,32 | 23,73 | 23,85 | -1,49% | 133.382,00 |
| 16.04.2024 | 24,46 | 24,49 | 24,21 | 24,21 | -0,64% | 58.359,00 |
| 15.04.2024 | 24,32 | 24,59 | 24,24 | 24,37 | 0,10% | 69.675,00 |
| 12.04.2024 | 24,71 | 24,78 | 24,30 | 24,34 | -0,90% | 57.488,00 |
| 11.04.2024 | 24,55 | 24,62 | 24,36 | 24,56 | 0,12% | 54.964,00 |
| 10.04.2024 | 24,72 | 24,77 | 24,35 | 24,53 | -0,37% | 117.432,00 |
| 09.04.2024 | 24,56 | 25,22 | 24,48 | 24,62 | 0,53% | 81.203,00 |
| 08.04.2024 | 24,72 | 24,72 | 24,49 | 24,49 | -0,61% | 78.273,00 |
| 05.04.2024 | 24,84 | 24,89 | 24,34 | 24,64 | 0,02% | 99.265,00 |
| 04.04.2024 | 25,12 | 25,20 | 24,61 | 24,64 | -2,09% | 108.241,00 |
| 03.04.2024 | 25,62 | 25,64 | 25,12 | 25,16 | -1,81% | 95.618,00 |
| 02.04.2024 | 25,92 | 26,00 | 25,46 | 25,63 | -0,49% | 109.849,00 |
| 28.03.2024 | 25,65 | 26,00 | 25,55 | 25,75 | 0,19% | 102.340,00 |
| 27.03.2024 | 25,55 | 25,85 | 25,50 | 25,70 | 0,78% | 60.088,00 |
| 26.03.2024 | 25,25 | 25,50 | 25,15 | 25,50 | 0,79% | 56.596,00 |
| 25.03.2024 | 25,40 | 25,80 | 25,05 | 25,30 | -0,20% | 130.858,00 |
| 22.03.2024 | 25,55 | 25,80 | 25,30 | 25,35 | -0,59% | 118.372,00 |
| 21.03.2024 | 25,40 | 25,70 | 25,35 | 25,50 | 0,59% | 65.771,00 |
| 20.03.2024 | 25,45 | 25,55 | 25,15 | 25,35 | -0,20% | 75.839,00 |
| 19.03.2024 | 25,50 | 25,65 | 25,15 | 25,40 | -0,59% | 63.522,00 |
| 18.03.2024 | 25,70 | 25,80 | 25,40 | 25,55 | -0,39% | 56.444,00 |
| 15.03.2024 | 25,80 | 25,95 | 25,60 | 25,65 | -0,39% | 59.509,00 |
| 14.03.2024 | 25,85 | 26,05 | 25,50 | 25,75 | 0,00% | 97.750,00 |
| 13.03.2024 | 25,65 | 26,25 | 25,65 | 25,75 | 0,19% | 152.978,00 |
| 12.03.2024 | 26,00 | 26,00 | 25,45 | 25,70 | -0,19% | 116.137,00 |
| 11.03.2024 | 24,90 | 26,00 | 24,85 | 25,75 | 3,41% | 121.384,00 |
| 08.03.2024 | 24,55 | 24,95 | 24,50 | 24,90 | 1,63% | 92.457,00 |
| 07.03.2024 | 25,00 | 25,10 | 24,50 | 24,50 | -2,00% | 113.982,00 |
| 06.03.2024 | 24,15 | 25,05 | 24,00 | 25,00 | 3,95% | 129.178,00 |
| 05.03.2024 | 23,90 | 24,35 | 23,65 | 24,05 | 0,63% | 138.992,00 |
| 04.03.2024 | 24,50 | 24,60 | 23,60 | 23,90 | -2,25% | 198.579,00 |
| 01.03.2024 | 24,65 | 24,85 | 24,45 | 24,45 | -0,61% | 127.384,00 |
| 29.02.2024 | 24,95 | 25,10 | 24,55 | 24,60 | -1,20% | 89.397,00 |
| 28.02.2024 | 24,85 | 25,15 | 24,65 | 24,90 | 0,40% | 151.328,00 |
| 27.02.2024 | 25,05 | 25,15 | 24,70 | 24,80 | -0,80% | 109.902,00 |
| 26.02.2024 | 25,70 | 25,75 | 24,95 | 25,00 | -2,91% | 111.773,00 |
| 23.02.2024 | 25,45 | 26,00 | 25,45 | 25,75 | 1,18% | 80.759,00 |
| 22.02.2024 | 25,55 | 25,65 | 25,15 | 25,45 | -0,39% | 99.004,00 |
| 21.02.2024 | 25,50 | 25,65 | 25,30 | 25,55 | 0,39% | 58.922,00 |
| 20.02.2024 | 25,80 | 26,00 | 25,40 | 25,45 | -1,36% | 73.753,00 |
| 19.02.2024 | 25,65 | 26,00 | 25,60 | 25,80 | 0,58% | 67.866,00 |
| 16.02.2024 | 25,55 | 25,90 | 25,30 | 25,65 | 0,59% | 119.665,00 |
| 15.02.2024 | 25,30 | 25,80 | 25,15 | 25,50 | 0,79% | 73.798,00 |
| 14.02.2024 | 25,15 | 25,35 | 25,10 | 25,30 | 0,40% | 79.159,00 |
| 13.02.2024 | 25,60 | 25,95 | 25,10 | 25,20 | -1,95% | 90.630,00 |
| 12.02.2024 | 25,50 | 26,05 | 25,45 | 25,70 | 0,59% | 81.950,00 |
| 09.02.2024 | 25,60 | 25,70 | 25,40 | 25,55 | -0,20% | 54.300,00 |
| 08.02.2024 | 25,60 | 25,75 | 25,45 | 25,60 | 0,20% | 96.779,00 |
| 07.02.2024 | 25,55 | 25,65 | 25,35 | 25,55 | 0,39% | 69.951,00 |
| 06.02.2024 | 24,75 | 25,80 | 24,65 | 25,45 | 2,62% | 101.001,00 |
| 05.02.2024 | 24,95 | 25,10 | 24,70 | 24,80 | -0,60% | 122.126,00 |
| 02.02.2024 | 25,05 | 25,25 | 24,70 | 24,95 | -0,40% | 118.571,00 |
| 01.02.2024 | 25,15 | 25,20 | 24,65 | 25,05 | 0,00% | 159.157,00 |
| 31.01.2024 | 25,05 | 25,35 | 24,65 | 25,05 | 0,20% | 153.511,00 |
| 30.01.2024 | 25,55 | 26,10 | 24,80 | 25,00 | -1,77% | 172.245,00 |
| 29.01.2024 | 25,35 | 25,55 | 25,25 | 25,45 | 0,39% | 76.684,00 |
| 26.01.2024 | 25,40 | 25,65 | 25,15 | 25,35 | 0,00% | 110.116,00 |
| 25.01.2024 | 25,80 | 25,85 | 25,30 | 25,35 | -2,87% | 122.659,00 |
| 24.01.2024 | 26,30 | 26,40 | 26,00 | 26,10 | -0,38% | 106.051,00 |
| 23.01.2024 | 26,05 | 26,35 | 25,90 | 26,20 | 0,58% | 90.830,00 |
| 22.01.2024 | 26,10 | 26,25 | 25,65 | 26,05 | 0,39% | 97.405,00 |
| 19.01.2024 | 25,95 | 26,10 | 25,65 | 25,95 | 0,19% | 65.269,00 |
| 18.01.2024 | 25,95 | 26,05 | 25,40 | 25,90 | 0,00% | 85.228,00 |
| 17.01.2024 | 26,10 | 26,25 | 25,70 | 25,90 | -0,58% | 76.711,00 |
| 16.01.2024 | 26,20 | 26,40 | 25,95 | 26,05 | -0,57% | 96.878,00 |
| 15.01.2024 | 26,30 | 26,40 | 26,05 | 26,20 | -0,19% | 69.341,00 |
| 12.01.2024 | 25,90 | 26,35 | 25,85 | 26,25 | 1,55% | 94.183,00 |
| 11.01.2024 | 26,45 | 26,55 | 25,85 | 25,85 | -2,08% | 106.820,00 |
| 10.01.2024 | 27,05 | 27,05 | 26,35 | 26,40 | -2,04% | 90.768,00 |
| 09.01.2024 | 27,10 | 27,55 | 26,85 | 26,95 | -0,19% | 135.816,00 |
| 08.01.2024 | 27,20 | 27,20 | 26,65 | 27,00 | 0,19% | 102.622,00 |
| 05.01.2024 | 26,60 | 26,95 | 26,30 | 26,95 | 1,32% | 95.668,00 |
| 04.01.2024 | 27,35 | 27,35 | 26,50 | 26,60 | -2,39% | 167.254,00 |
| 03.01.2024 | 27,25 | 27,65 | 27,00 | 27,25 | 0,37% | 232.011,00 |
| 02.01.2024 | 26,20 | 27,70 | 26,15 | 27,15 | 4,02% | 307.092,00 |
| 29.12.2023 | 26,05 | 26,20 | 26,00 | 26,10 | 0,19% | 70.229,00 |
| 28.12.2023 | 25,85 | 26,15 | 25,70 | 26,05 | 0,97% | 153.541,00 |
| 27.12.2023 | 25,90 | 25,90 | 25,50 | 25,80 | 0,00% | 138.696,00 |
| 22.12.2023 | 25,75 | 26,10 | 25,60 | 25,80 | 0,19% | 163.169,00 |
| 21.12.2023 | 25,30 | 25,80 | 25,25 | 25,75 | 1,98% | 169.028,00 |
| 20.12.2023 | 25,75 | 25,85 | 25,25 | 25,25 | -1,37% | 246.725,00 |
| 19.12.2023 | 24,80 | 25,75 | 24,65 | 25,60 | 3,23% | 184.961,00 |
| 18.12.2023 | 24,60 | 25,05 | 24,30 | 24,80 | 1,43% | 212.538,00 |
| 15.12.2023 | 23,90 | 24,75 | 23,80 | 24,45 | 2,95% | 338.631,00 |
| 14.12.2023 | 24,60 | 24,95 | 23,65 | 23,75 | -3,06% | 569.635,00 |
| 13.12.2023 | 26,55 | 26,75 | 23,85 | 24,50 | -7,55% | 711.450,00 |
| 12.12.2023 | 26,60 | 26,80 | 26,35 | 26,50 | -0,38% | 126.713,00 |
| 11.12.2023 | 26,75 | 26,85 | 26,45 | 26,60 | -0,56% | 92.490,00 |