Börse:
27,785€
0,03%
Echtzeit-Aktienkurs Pfizer
Bid:
27,765€
Ask:
27,805€
Aktienkurse zur Pfizer Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,63 | 28,05 | 27,54 | 27,75 | -0,05% | 84.851,00 |
| 25.02.2021 | 27,81 | 27,99 | 27,57 | 27,77 | 0,02% | 146.088,00 |
| 24.02.2021 | 27,92 | 28,06 | 27,75 | 27,76 | -0,59% | 132.993,00 |
| 23.02.2021 | 28,27 | 28,33 | 27,72 | 27,93 | -1,06% | 223.646,00 |
| 22.02.2021 | 28,55 | 28,55 | 28,03 | 28,23 | -0,70% | 187.033,00 |
| 19.02.2021 | 28,60 | 28,69 | 28,40 | 28,43 | -0,51% | 151.439,00 |
| 18.02.2021 | 28,94 | 28,96 | 28,57 | 28,57 | -1,40% | 99.812,00 |
| 17.02.2021 | 28,68 | 29,07 | 28,56 | 28,98 | 1,22% | 106.118,00 |
| 16.02.2021 | 29,01 | 29,05 | 28,54 | 28,63 | -0,95% | 123.000,00 |
| 15.02.2021 | 28,84 | 29,00 | 28,71 | 28,90 | 0,80% | 143.253,00 |
| 12.02.2021 | 28,49 | 28,82 | 28,31 | 28,67 | 0,95% | 133.723,00 |
| 11.02.2021 | 28,75 | 28,79 | 28,29 | 28,40 | -0,89% | 181.603,00 |
| 10.02.2021 | 29,00 | 29,03 | 28,63 | 28,66 | -0,76% | 148.374,00 |
| 09.02.2021 | 28,90 | 29,11 | 28,75 | 28,88 | -0,09% | 162.075,00 |
| 08.02.2021 | 29,30 | 29,34 | 28,83 | 28,90 | -0,34% | 229.884,00 |
| 05.02.2021 | 29,29 | 29,30 | 28,95 | 29,00 | -0,62% | 157.005,00 |
| 04.02.2021 | 29,10 | 29,43 | 29,00 | 29,18 | 0,74% | 169.884,00 |
| 03.02.2021 | 29,40 | 29,55 | 28,94 | 28,97 | -0,46% | 314.923,00 |
| 02.02.2021 | 29,90 | 30,14 | 28,69 | 29,10 | -1,95% | 513.190,00 |
| 01.02.2021 | 30,10 | 30,10 | 29,56 | 29,68 | 0,27% | 112.026,00 |
| 29.01.2021 | 29,67 | 31,20 | 29,39 | 29,60 | 0,07% | 178.107,00 |
| 28.01.2021 | 29,91 | 30,00 | 29,58 | 29,58 | -1,17% | 140.212,00 |
| 27.01.2021 | 30,88 | 30,90 | 29,92 | 29,93 | -2,43% | 120.399,00 |
| 26.01.2021 | 30,79 | 30,90 | 30,51 | 30,68 | 0,07% | 83.953,00 |
| 25.01.2021 | 30,35 | 30,69 | 29,92 | 30,66 | 1,91% | 125.813,00 |
| 22.01.2021 | 29,99 | 30,26 | 29,80 | 30,08 | 0,20% | 88.599,00 |
| 21.01.2021 | 30,24 | 30,35 | 29,76 | 30,02 | -0,43% | 184.958,00 |
| 20.01.2021 | 30,35 | 30,47 | 30,12 | 30,15 | -0,72% | 97.575,00 |
| 19.01.2021 | 30,27 | 30,43 | 30,14 | 30,37 | 0,33% | 68.616,00 |
| 18.01.2021 | 30,38 | 30,46 | 30,13 | 30,27 | -0,23% | 66.260,00 |
| 15.01.2021 | 30,22 | 30,45 | 30,12 | 30,34 | 0,43% | 77.650,00 |
| 14.01.2021 | 30,26 | 30,46 | 30,21 | 30,21 | -0,41% | 71.821,00 |
| 13.01.2021 | 30,49 | 30,55 | 30,16 | 30,34 | -0,54% | 105.226,00 |
| 12.01.2021 | 31,10 | 31,25 | 30,26 | 30,50 | -1,93% | 174.543,00 |
| 11.01.2021 | 30,50 | 31,10 | 30,31 | 31,10 | 2,27% | 110.860,00 |
| 08.01.2021 | 30,33 | 30,62 | 30,05 | 30,41 | 0,71% | 131.057,00 |
| 07.01.2021 | 30,06 | 30,40 | 29,81 | 30,20 | 0,97% | 119.625,00 |
| 06.01.2021 | 30,25 | 30,45 | 29,84 | 29,91 | -1,17% | 140.841,00 |
| 05.01.2021 | 29,96 | 30,40 | 29,86 | 30,26 | 0,60% | 113.287,00 |
| 04.01.2021 | 30,59 | 30,60 | 29,61 | 30,08 | -0,73% | 292.444,00 |
| 30.12.2020 | 30,26 | 30,48 | 30,16 | 30,30 | -0,08% | 72.202,00 |
| 29.12.2020 | 30,18 | 30,35 | 29,96 | 30,33 | 0,65% | 193.069,00 |
| 28.12.2020 | 30,84 | 30,98 | 30,07 | 30,13 | -2,08% | 234.943,00 |
| 23.12.2020 | 30,32 | 30,90 | 30,20 | 30,77 | 1,90% | 179.958,00 |
| 22.12.2020 | 30,50 | 30,91 | 30,11 | 30,20 | -1,18% | 215.159,00 |
| 21.12.2020 | 31,10 | 31,25 | 30,26 | 30,56 | -0,78% | 289.586,00 |
| 18.12.2020 | 31,05 | 31,23 | 30,66 | 30,80 | -0,74% | 185.132,00 |
| 17.12.2020 | 31,00 | 31,09 | 30,46 | 31,03 | -0,05% | 290.772,00 |
| 16.12.2020 | 31,79 | 32,40 | 30,96 | 31,04 | -2,44% | 279.330,00 |
| 15.12.2020 | 32,44 | 32,64 | 31,46 | 31,82 | -1,61% | 261.408,00 |
| 14.12.2020 | 35,40 | 35,40 | 32,17 | 32,34 | -4,55% | 369.852,00 |
| 11.12.2020 | 35,10 | 35,38 | 33,62 | 33,88 | -1,53% | 263.714,00 |
| 10.12.2020 | 34,71 | 35,00 | 34,20 | 34,40 | -1,12% | 162.924,00 |
| 09.12.2020 | 35,45 | 36,00 | 34,05 | 34,79 | -1,08% | 451.474,00 |
| 08.12.2020 | 34,15 | 35,30 | 33,96 | 35,17 | 3,27% | 330.173,00 |
| 07.12.2020 | 33,40 | 34,20 | 33,23 | 34,06 | 2,58% | 172.197,00 |
| 04.12.2020 | 32,50 | 33,30 | 32,40 | 33,20 | 0,61% | 388.891,00 |
| 03.12.2020 | 34,10 | 34,20 | 32,60 | 33,00 | -2,37% | 319.559,00 |
| 02.12.2020 | 32,80 | 34,30 | 32,80 | 33,80 | 3,36% | 681.697,00 |
| 01.12.2020 | 32,50 | 33,80 | 32,40 | 32,70 | 1,87% | 502.166,00 |
| 30.11.2020 | 31,30 | 32,30 | 31,10 | 32,10 | 2,88% | 356.612,00 |
| 27.11.2020 | 30,80 | 31,30 | 30,50 | 31,20 | 1,63% | 152.331,00 |
| 26.11.2020 | 30,70 | 30,80 | 30,60 | 30,70 | 0,33% | 120.040,00 |
| 25.11.2020 | 30,80 | 30,90 | 30,40 | 30,60 | -0,65% | 147.021,00 |
| 24.11.2020 | 31,00 | 31,00 | 30,40 | 30,80 | -0,32% | 218.745,00 |
| 23.11.2020 | 31,30 | 31,50 | 30,60 | 30,90 | -0,32% | 385.819,00 |
| 20.11.2020 | 30,70 | 31,50 | 30,60 | 31,00 | 1,64% | 417.602,00 |
| 19.11.2020 | 30,90 | 31,30 | 30,30 | 30,50 | -0,65% | 268.027,00 |
| 18.11.2020 | 30,40 | 31,70 | 30,40 | 30,70 | 0,66% | 345.591,00 |
| 17.11.2020 | 31,00 | 31,10 | 30,00 | 30,50 | -3,17% | 530.602,00 |
| 16.11.2020 | 33,70 | 33,70 | 31,10 | 31,50 | -3,67% | 500.873,00 |
| 13.11.2020 | 31,80 | 32,70 | 31,70 | 32,70 | 2,51% | 274.386,00 |
| 12.11.2020 | 32,70 | 32,80 | 31,50 | 31,90 | -2,45% | 234.836,00 |
| 11.11.2020 | 33,10 | 33,50 | 32,20 | 32,70 | -0,30% | 512.116,00 |
| 10.11.2020 | 34,50 | 35,00 | 32,50 | 32,80 | -1,20% | 1.179.768,00 |
| 09.11.2020 | 31,30 | 35,80 | 31,00 | 33,20 | 7,79% | 1.502.856,00 |
| 06.11.2020 | 30,90 | 31,00 | 30,40 | 30,80 | -0,32% | 66.276,00 |
| 05.11.2020 | 31,90 | 32,10 | 30,80 | 30,90 | -3,13% | 86.448,00 |
| 04.11.2020 | 31,40 | 32,50 | 30,80 | 31,90 | 2,90% | 92.246,00 |
| 03.11.2020 | 31,30 | 31,40 | 30,80 | 31,00 | -0,32% | 39.295,00 |
| 02.11.2020 | 30,80 | 31,40 | 30,40 | 31,10 | 1,30% | 83.040,00 |
| 30.10.2020 | 30,00 | 30,70 | 29,90 | 30,70 | 1,32% | 71.642,00 |
| 29.10.2020 | 30,50 | 31,00 | 29,60 | 30,30 | 0,66% | 97.643,00 |
| 28.10.2020 | 31,80 | 31,80 | 30,10 | 30,10 | -5,64% | 87.495,00 |
| 27.10.2020 | 32,10 | 32,30 | 31,20 | 31,90 | -1,24% | 52.911,00 |
| 26.10.2020 | 32,50 | 33,40 | 31,60 | 32,30 | 0,31% | 73.939,00 |
| 23.10.2020 | 31,80 | 32,50 | 31,60 | 32,20 | 1,90% | 58.217,00 |
| 22.10.2020 | 31,30 | 31,80 | 31,10 | 31,60 | 0,96% | 36.632,00 |
| 21.10.2020 | 31,90 | 32,00 | 31,20 | 31,30 | -1,57% | 57.234,00 |
| 20.10.2020 | 32,40 | 32,50 | 31,50 | 31,80 | -0,93% | 64.204,00 |
| 19.10.2020 | 33,20 | 33,90 | 32,00 | 32,10 | -0,93% | 224.980,00 |
| 16.10.2020 | 31,40 | 32,60 | 31,10 | 32,40 | 3,51% | 84.012,00 |
| 15.10.2020 | 31,40 | 31,40 | 31,00 | 31,30 | 0,00% | 35.149,00 |
| 14.10.2020 | 31,60 | 31,90 | 31,20 | 31,30 | -0,32% | 39.972,00 |
| 13.10.2020 | 31,40 | 31,60 | 31,00 | 31,40 | 0,32% | 43.341,00 |
| 12.10.2020 | 31,30 | 31,60 | 30,80 | 31,30 | 0,97% | 77.298,00 |
| 09.10.2020 | 31,60 | 31,70 | 31,00 | 31,00 | -0,96% | 30.934,00 |
| 08.10.2020 | 31,00 | 31,70 | 30,90 | 31,30 | 0,64% | 37.849,00 |
| 07.10.2020 | 31,10 | 31,20 | 30,60 | 31,10 | 0,65% | 50.788,00 |
| 06.10.2020 | 31,30 | 31,80 | 30,70 | 30,90 | -1,28% | 90.819,00 |