Pfizer Inc.
[WKN: 852009 | ISIN: US7170811035]
Aktienkurse
25,775€ 0,10%
Echtzeit-Aktienkurs Pfizer Inc.
Bid: Ask:

Aktienkurse zur Pfizer Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 25,78 25,80 25,73 25,78 0,10% -
27.03.2024 25,55 25,75 25,45 25,75 1,18% 60.263,00
26.03.2024 25,30 25,45 25,20 25,45 0,59% 51.080,00
25.03.2024 25,35 25,40 25,05 25,30 -0,20% 62.034,00
22.03.2024 25,65 25,85 25,35 25,35 -1,17% 97.850,00
21.03.2024 25,40 25,75 25,40 25,65 0,79% 39.208,00
20.03.2024 25,45 25,50 25,10 25,45 0,20% 85.787,00
19.03.2024 25,55 25,60 25,25 25,40 -0,78% 70.124,00
18.03.2024 25,70 25,75 25,35 25,60 -0,39% 57.305,00
15.03.2024 25,80 25,95 25,60 25,70 0,19% 78.309,00
14.03.2024 25,90 26,05 25,65 25,65 -1,16% 121.317,00
13.03.2024 25,70 26,20 25,65 25,95 1,76% 91.990,00
12.03.2024 25,95 26,05 25,50 25,50 -0,20% 73.625,00
11.03.2024 24,90 25,55 24,90 25,55 3,44% 146.542,00
08.03.2024 24,60 24,75 24,50 24,70 0,20% 59.125,00
07.03.2024 24,95 25,10 24,65 24,65 -1,00% 131.917,00
06.03.2024 24,10 25,05 24,00 24,90 4,40% 76.707,00
05.03.2024 23,90 24,00 23,70 23,85 -0,21% 91.401,00
04.03.2024 24,55 24,55 23,65 23,90 -2,65% 223.946,00
01.03.2024 24,70 24,85 24,50 24,55 -1,01% 96.595,00
29.02.2024 25,00 25,05 24,80 24,80 -0,60% 74.587,00
28.02.2024 24,90 25,10 24,80 24,95 0,40% 107.131,00
27.02.2024 25,05 25,15 24,75 24,85 -1,00% 104.321,00
26.02.2024 25,65 25,65 25,00 25,10 -3,09% 141.790,00
23.02.2024 25,55 25,95 25,50 25,90 2,37% 99.867,00
22.02.2024 25,55 25,60 25,15 25,30 -0,39% 167.185,00
21.02.2024 25,55 25,65 25,35 25,40 -1,36% 129.187,00
20.02.2024 25,75 25,90 25,45 25,75 -1,72% 105.053,00
19.02.2024 25,65 26,20 25,60 26,20 1,95% 50.428,00
16.02.2024 25,60 25,85 25,40 25,70 0,78% 102.590,00
15.02.2024 25,30 25,80 25,15 25,50 0,99% 103.623,00
14.02.2024 25,25 25,35 25,15 25,25 -0,20% 78.216,00
13.02.2024 25,65 25,90 25,20 25,30 -1,36% 117.099,00
12.02.2024 25,50 26,00 25,45 25,65 0,39% 118.592,00
09.02.2024 25,60 25,65 25,40 25,55 0,00% 91.569,00
08.02.2024 25,55 25,70 25,50 25,55 0,59% 106.907,00
07.02.2024 25,55 25,65 25,40 25,40 -0,20% 110.743,00
06.02.2024 24,75 25,55 24,65 25,45 2,21% 92.500,00
05.02.2024 24,95 25,10 24,70 24,90 -0,20% 104.749,00
02.02.2024 25,00 25,20 24,80 24,95 1,22% 167.853,00
01.02.2024 25,20 25,20 24,65 24,65 -1,99% 154.519,00
31.01.2024 25,05 25,15 24,65 25,15 0,00% 201.359,00
30.01.2024 25,55 26,10 24,85 25,15 -0,98% 316.221,00
29.01.2024 25,35 25,50 25,30 25,40 0,40% 142.545,00
26.01.2024 25,35 25,70 25,20 25,30 -0,59% 188.425,00
25.01.2024 25,75 25,80 25,35 25,45 -3,05% 189.263,00
24.01.2024 26,30 26,35 26,00 26,25 0,57% 138.452,00
23.01.2024 26,05 26,30 25,95 26,10 0,97% 70.470,00
22.01.2024 26,05 26,25 25,70 25,85 -0,58% 96.540,00
19.01.2024 25,80 26,00 25,65 26,00 1,96% 63.395,00
18.01.2024 25,95 26,00 25,40 25,50 -1,73% 121.303,00
17.01.2024 25,95 26,25 25,75 25,95 -0,76% 110.133,00
16.01.2024 26,20 26,40 25,95 26,15 -0,19% 86.488,00
15.01.2024 26,35 26,35 26,10 26,20 -0,19% 39.334,00
12.01.2024 25,95 26,35 25,85 26,25 1,35% 77.209,00
11.01.2024 26,40 26,50 25,85 25,90 -2,08% 174.556,00
10.01.2024 27,00 27,00 26,35 26,45 -2,04% 130.806,00
09.01.2024 27,05 27,30 26,90 27,00 0,37% 196.644,00
08.01.2024 27,05 27,05 26,60 26,90 0,37% 102.366,00
05.01.2024 26,65 26,85 26,30 26,80 0,37% 118.504,00
04.01.2024 27,30 27,35 26,60 26,70 -2,20% 239.793,00
03.01.2024 27,30 27,65 26,95 27,30 0,00% 299.440,00
02.01.2024 26,20 27,65 26,20 27,30 4,40% 217.899,00
29.12.2023 26,05 26,20 26,00 26,15 0,58% 64.186,00
28.12.2023 25,80 26,10 25,75 26,00 0,78% 121.537,00
27.12.2023 25,80 25,85 25,55 25,80 -0,39% 152.753,00
22.12.2023 25,70 26,05 25,65 25,90 0,78% 137.148,00
21.12.2023 25,35 25,80 25,30 25,70 1,18% 164.007,00
20.12.2023 25,75 25,85 25,30 25,40 0,59% 192.726,00
19.12.2023 24,75 25,50 24,70 25,25 1,61% 205.998,00
18.12.2023 24,50 24,95 24,35 24,85 1,43% 242.111,00
15.12.2023 23,90 24,60 23,85 24,50 1,87% 383.198,00
14.12.2023 24,60 24,90 23,95 24,05 -1,03% 518.445,00
13.12.2023 26,55 26,70 23,95 24,30 -8,30% 923.792,00
12.12.2023 26,55 26,70 26,35 26,50 -0,38% 159.011,00
11.12.2023 26,75 26,85 26,45 26,60 -0,93% 105.043,00
08.12.2023 26,60 26,90 26,55 26,85 0,56% 113.777,00
07.12.2023 26,85 26,90 26,45 26,70 -1,84% 101.307,00
06.12.2023 27,05 27,25 26,90 27,20 0,00% 79.622,00
05.12.2023 27,15 27,30 27,00 27,20 -0,18% 94.500,00
04.12.2023 26,70 27,45 26,50 27,25 1,49% 87.223,00
01.12.2023 28,00 28,00 26,10 26,85 -3,76% 263.214,00
30.11.2023 27,45 27,95 27,40 27,90 2,01% 88.609,00
29.11.2023 27,10 27,55 27,05 27,35 0,55% 93.160,00
28.11.2023 27,55 27,60 27,20 27,20 -1,98% 61.648,00
27.11.2023 27,85 28,10 27,70 27,75 -1,07% 96.603,00
24.11.2023 27,90 28,05 27,80 28,05 0,90% 76.694,00
23.11.2023 27,80 27,85 27,70 27,80 -0,18% 14.787,00
22.11.2023 27,80 28,05 27,80 27,85 0,91% 86.604,00
21.11.2023 27,40 27,65 27,15 27,60 0,91% 76.426,00
20.11.2023 27,50 27,70 27,30 27,35 -0,36% 109.391,00
17.11.2023 27,55 27,70 27,35 27,45 0,73% 28.621,00
16.11.2023 27,90 28,00 27,15 27,25 -0,73% 66.887,00
15.11.2023 27,05 27,65 26,95 27,45 0,37% 94.839,00
14.11.2023 27,15 27,35 26,85 27,35 0,55% 195.340,00
13.11.2023 27,50 27,60 27,10 27,20 -0,55% 47.663,00
10.11.2023 27,90 27,90 27,20 27,35 -3,01% 42.939,00
09.11.2023 28,35 28,70 28,00 28,20 -2,25% 63.986,00
08.11.2023 29,30 29,40 28,85 28,85 -0,69% 30.548,00
07.11.2023 29,10 29,35 29,00 29,05 0,52% 33.024,00