26,190€
1,39%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 25,99 | 26,47 | 25,97 | 26,42 | 1,49% | 948,00 |
| 30.05.2024 | 25,69 | 26,07 | 25,67 | 26,03 | 1,05% | 450,00 |
| 29.05.2024 | 26,01 | 26,15 | 25,61 | 25,76 | -1,17% | 3.155,00 |
| 28.05.2024 | 26,64 | 26,69 | 25,89 | 26,07 | -2,34% | 1.622,00 |
| 27.05.2024 | 26,64 | 26,85 | 26,54 | 26,69 | 0,28% | 1.853,00 |
| 24.05.2024 | 26,58 | 26,72 | 26,31 | 26,62 | 0,31% | 1.647,00 |
| 23.05.2024 | 27,44 | 27,58 | 26,52 | 26,54 | -3,01% | 5.158,00 |
| 22.05.2024 | 26,33 | 27,38 | 26,22 | 27,36 | 3,97% | 1.966,00 |
| 21.05.2024 | 26,24 | 26,41 | 26,10 | 26,31 | 0,14% | 2.091,00 |
| 20.05.2024 | 26,40 | 26,44 | 26,21 | 26,28 | -0,28% | 850,00 |
| 17.05.2024 | 26,66 | 26,83 | 26,23 | 26,35 | -0,52% | 5.955,00 |
| 16.05.2024 | 26,40 | 26,63 | 26,40 | 26,49 | 0,02% | 838,00 |
| 15.05.2024 | 26,22 | 26,67 | 26,21 | 26,48 | 1,17% | 1.694,00 |
| 14.05.2024 | 26,34 | 26,40 | 26,08 | 26,18 | -0,96% | 4.908,00 |
| 13.05.2024 | 26,05 | 26,48 | 25,92 | 26,43 | 1,77% | 3.107,00 |
| 10.05.2024 | 26,11 | 26,19 | 25,97 | 25,97 | -0,38% | 1.383,00 |
| 09.05.2024 | 26,00 | 26,11 | 25,60 | 26,07 | -1,10% | 2.025,00 |
| 08.05.2024 | 25,64 | 26,36 | 25,64 | 26,36 | 2,91% | 2.221,00 |
| 07.05.2024 | 26,21 | 26,33 | 25,62 | 25,62 | -1,86% | 7.893,00 |
| 06.05.2024 | 25,96 | 26,12 | 25,87 | 26,10 | 1,83% | 5.911,00 |
| 03.05.2024 | 25,90 | 26,05 | 25,59 | 25,63 | -0,70% | 2.040,00 |
| 02.05.2024 | 25,28 | 26,01 | 25,28 | 25,81 | 7,50% | 10.680,00 |
| 30.04.2024 | 24,04 | 24,13 | 23,97 | 24,01 | 0,48% | 4.049,00 |
| 29.04.2024 | 23,88 | 24,06 | 23,79 | 23,90 | 0,36% | 2.730,00 |
| 26.04.2024 | 23,64 | 23,81 | 23,64 | 23,81 | 1,08% | 3.577,00 |
| 25.04.2024 | 24,41 | 24,54 | 23,56 | 23,56 | -3,99% | 1.082,00 |
| 24.04.2024 | 24,56 | 24,72 | 24,49 | 24,54 | -0,04% | 3.352,00 |
| 23.04.2024 | 24,61 | 24,75 | 24,52 | 24,55 | -1,29% | 4.957,00 |
| 22.04.2024 | 24,40 | 24,87 | 24,40 | 24,87 | 2,01% | 2.923,00 |
| 19.04.2024 | 23,74 | 24,38 | 23,74 | 24,38 | 2,31% | 1.416,00 |
| 18.04.2024 | 23,81 | 23,89 | 23,73 | 23,83 | -0,04% | 572,00 |
| 17.04.2024 | 24,31 | 24,31 | 23,81 | 23,84 | -1,69% | 1.397,00 |
| 16.04.2024 | 24,43 | 24,43 | 24,25 | 24,25 | -0,43% | 501,00 |
| 15.04.2024 | 24,40 | 24,56 | 24,31 | 24,35 | 0,27% | 2.105,00 |
| 12.04.2024 | 24,61 | 24,76 | 24,29 | 24,29 | -0,92% | 1.764,00 |
| 11.04.2024 | 24,54 | 24,58 | 24,40 | 24,51 | 0,41% | 555,00 |
| 10.04.2024 | 24,62 | 24,74 | 24,41 | 24,41 | -1,03% | 5.735,00 |
| 09.04.2024 | 24,49 | 25,08 | 24,49 | 24,67 | 0,18% | 1.677,00 |
| 08.04.2024 | 24,71 | 24,71 | 24,52 | 24,62 | 0,10% | 8.911,00 |
| 05.04.2024 | 24,65 | 24,79 | 24,46 | 24,60 | -0,49% | 1.111,00 |
| 04.04.2024 | 25,12 | 25,17 | 24,72 | 24,72 | -2,00% | 5.572,00 |
| 03.04.2024 | 25,51 | 25,60 | 25,22 | 25,22 | -1,68% | 4.848,00 |
| 02.04.2024 | 25,91 | 25,91 | 25,63 | 25,65 | -0,58% | 4.620,00 |
| 28.03.2024 | 25,55 | 25,90 | 25,55 | 25,80 | 0,58% | 1.538,00 |
| 27.03.2024 | 25,50 | 25,85 | 25,50 | 25,65 | 0,79% | 2.327,00 |
| 26.03.2024 | 25,25 | 25,45 | 25,20 | 25,45 | 0,79% | 694,00 |
| 25.03.2024 | 25,30 | 25,50 | 25,05 | 25,25 | -0,20% | 1.802,00 |
| 22.03.2024 | 25,55 | 25,80 | 25,30 | 25,30 | -0,39% | 1.052,00 |
| 20.03.2024 | 25,40 | 25,45 | 25,35 | 25,40 | 0,00% | 1.002,00 |
| 19.03.2024 | 25,50 | 25,50 | 25,30 | 25,40 | -0,20% | 2.770,00 |
| 18.03.2024 | 25,80 | 25,80 | 25,45 | 25,45 | -0,97% | 613,00 |
| 15.03.2024 | 25,80 | 25,90 | 25,70 | 25,70 | -0,58% | 549,00 |
| 14.03.2024 | 25,80 | 25,95 | 25,70 | 25,85 | 0,39% | 1.729,00 |
| 13.03.2024 | 25,65 | 26,15 | 25,65 | 25,75 | 0,39% | 1.709,00 |
| 12.03.2024 | 25,90 | 26,00 | 25,50 | 25,65 | -0,19% | 2.726,00 |
| 11.03.2024 | 24,85 | 25,70 | 24,85 | 25,70 | 3,42% | 3.243,00 |
| 08.03.2024 | 24,55 | 24,85 | 24,55 | 24,85 | 1,22% | 187,00 |
| 07.03.2024 | 24,90 | 25,00 | 24,55 | 24,55 | -1,21% | 2.165,00 |
| 06.03.2024 | 24,10 | 25,00 | 24,10 | 24,85 | 3,33% | 15.202,00 |
| 05.03.2024 | 23,85 | 24,25 | 23,75 | 24,05 | 1,05% | 1.894,00 |
| 04.03.2024 | 24,45 | 24,55 | 23,60 | 23,80 | -2,86% | 6.239,00 |
| 01.03.2024 | 24,60 | 24,70 | 24,50 | 24,50 | -0,41% | 2.227,00 |
| 29.02.2024 | 25,00 | 25,00 | 24,60 | 24,60 | -1,99% | 3.952,00 |
| 28.02.2024 | 24,70 | 25,10 | 24,70 | 25,10 | 1,01% | 4.530,00 |
| 27.02.2024 | 25,00 | 25,10 | 24,85 | 24,85 | -0,80% | 2.476,00 |
| 26.02.2024 | 25,65 | 25,70 | 25,05 | 25,05 | -2,72% | 2.395,00 |
| 23.02.2024 | 25,45 | 25,80 | 25,45 | 25,75 | 0,98% | 1.595,00 |
| 22.02.2024 | 25,50 | 25,50 | 25,20 | 25,50 | 0,39% | 490,00 |
| 21.02.2024 | 25,50 | 25,55 | 25,40 | 25,40 | -0,39% | 1.075,00 |
| 20.02.2024 | 25,70 | 25,75 | 25,50 | 25,50 | -1,35% | 3.209,00 |
| 19.02.2024 | 25,65 | 26,00 | 25,60 | 25,85 | 0,98% | 2.219,00 |
| 16.02.2024 | 25,50 | 25,85 | 25,50 | 25,60 | 0,20% | 1.094,00 |
| 15.02.2024 | 25,25 | 25,55 | 25,25 | 25,55 | 1,79% | 1.988,00 |
| 14.02.2024 | 25,15 | 25,30 | 25,10 | 25,10 | -0,40% | 1.356,00 |
| 13.02.2024 | 25,60 | 25,75 | 25,20 | 25,20 | -1,95% | 1.136,00 |
| 12.02.2024 | 25,50 | 25,70 | 25,50 | 25,70 | 0,98% | 1.978,00 |
| 09.02.2024 | 25,55 | 25,65 | 25,45 | 25,45 | -0,20% | 889,00 |
| 08.02.2024 | 25,55 | 25,60 | 25,45 | 25,50 | 0,00% | 1.153,00 |
| 07.02.2024 | 25,50 | 25,60 | 25,40 | 25,50 | 0,00% | 5.446,00 |
| 06.02.2024 | 24,70 | 25,55 | 24,70 | 25,50 | 2,41% | 2.164,00 |
| 05.02.2024 | 24,95 | 25,10 | 24,75 | 24,90 | 0,40% | 5.845,00 |
| 02.02.2024 | 25,00 | 25,20 | 24,80 | 24,80 | -0,80% | 5.897,00 |
| 01.02.2024 | 25,10 | 25,20 | 24,65 | 25,00 | -0,40% | 6.954,00 |
| 31.01.2024 | 25,10 | 25,10 | 24,75 | 25,10 | 0,60% | 8.194,00 |
| 30.01.2024 | 25,60 | 26,05 | 24,95 | 24,95 | -2,35% | 3.823,00 |
| 29.01.2024 | 25,35 | 25,55 | 25,30 | 25,55 | 0,79% | 1.525,00 |
| 26.01.2024 | 25,40 | 25,60 | 25,20 | 25,35 | -0,39% | 4.558,00 |
| 25.01.2024 | 25,70 | 25,80 | 25,35 | 25,45 | -2,49% | 8.985,00 |
| 24.01.2024 | 26,20 | 26,35 | 26,05 | 26,10 | -0,19% | 4.761,00 |
| 23.01.2024 | 26,05 | 26,15 | 25,95 | 26,15 | 0,58% | 2.374,00 |
| 22.01.2024 | 26,15 | 26,15 | 25,80 | 26,00 | 0,19% | 5.651,00 |
| 19.01.2024 | 25,85 | 26,00 | 25,75 | 25,95 | 0,58% | 6.191,00 |
| 18.01.2024 | 25,80 | 25,95 | 25,45 | 25,80 | 0,00% | 1.409,00 |
| 17.01.2024 | 26,10 | 26,10 | 25,75 | 25,80 | -0,77% | 4.070,00 |
| 16.01.2024 | 26,15 | 26,25 | 26,00 | 26,00 | -0,76% | 1.275,00 |
| 15.01.2024 | 26,20 | 26,30 | 26,10 | 26,20 | 0,38% | 1.160,00 |
| 12.01.2024 | 25,90 | 26,30 | 25,85 | 26,10 | 0,77% | 3.449,00 |
| 11.01.2024 | 26,35 | 26,50 | 25,85 | 25,90 | -2,08% | 6.600,00 |
| 10.01.2024 | 26,95 | 26,95 | 26,40 | 26,45 | -1,86% | 6.491,00 |
| 09.01.2024 | 27,05 | 27,25 | 26,95 | 26,95 | -0,37% | 2.999,00 |