28,620$
1,49%
Echtzeit-Aktienkurs Pfizer Inc.
Bid:
Ask:
Aktienkurse zur Pfizer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 28,34 | 28,75 | 28,24 | 28,66 | 1,63% | 78.290.055,00 |
| 30.05.2024 | 27,91 | 28,20 | 27,79 | 28,20 | 1,37% | 23.330.710,00 |
| 29.05.2024 | 28,16 | 28,17 | 27,69 | 27,82 | -1,70% | 24.241.730,00 |
| 28.05.2024 | 28,80 | 28,88 | 28,13 | 28,30 | -2,01% | 32.371.217,00 |
| 24.05.2024 | 28,67 | 28,99 | 28,55 | 28,88 | 0,66% | 22.589.127,00 |
| 23.05.2024 | 29,43 | 29,43 | 28,67 | 28,69 | -3,07% | 42.031.325,00 |
| 22.05.2024 | 28,47 | 29,63 | 28,42 | 29,60 | 3,64% | 46.987.481,00 |
| 21.05.2024 | 28,47 | 28,67 | 28,32 | 28,56 | 0,11% | 28.119.948,00 |
| 20.05.2024 | 28,66 | 28,71 | 28,46 | 28,53 | -0,38% | 22.423.283,00 |
| 17.05.2024 | 28,90 | 28,91 | 28,51 | 28,64 | -0,97% | 26.106.406,00 |
| 16.05.2024 | 28,87 | 29,03 | 28,67 | 28,92 | 0,35% | 40.077.782,00 |
| 15.05.2024 | 28,49 | 28,99 | 28,48 | 28,82 | 1,55% | 38.376.257,00 |
| 14.05.2024 | 28,55 | 28,68 | 28,19 | 28,38 | -0,21% | 23.530.856,00 |
| 13.05.2024 | 28,19 | 28,65 | 28,17 | 28,44 | 1,54% | 39.609.758,00 |
| 10.05.2024 | 28,24 | 28,28 | 27,92 | 28,01 | -0,60% | 25.849.775,00 |
| 09.05.2024 | 27,76 | 28,25 | 27,32 | 28,18 | -0,32% | 47.831.087,00 |
| 08.05.2024 | 27,70 | 28,34 | 27,52 | 28,27 | 1,80% | 39.087.790,00 |
| 07.05.2024 | 28,29 | 28,49 | 27,40 | 27,77 | -1,38% | 65.606.379,00 |
| 06.05.2024 | 27,98 | 28,33 | 27,96 | 28,16 | 1,26% | 59.899.707,00 |
| 03.05.2024 | 27,86 | 27,91 | 27,52 | 27,81 | 0,40% | 60.568.852,00 |
| 02.05.2024 | 27,21 | 27,94 | 27,12 | 27,70 | 1,91% | 69.649.012,00 |
| 01.05.2024 | 26,33 | 27,45 | 26,02 | 27,18 | 6,09% | 97.521.564,00 |
| 30.04.2024 | 25,65 | 25,83 | 25,59 | 25,62 | -0,08% | 38.017.739,00 |
| 29.04.2024 | 25,58 | 25,85 | 25,54 | 25,64 | 0,94% | 41.674.405,00 |
| 26.04.2024 | 25,33 | 25,54 | 25,20 | 25,40 | 0,55% | 46.526.457,00 |
| 25.04.2024 | 26,27 | 26,43 | 25,25 | 25,26 | -3,84% | 47.661.411,00 |
| 24.04.2024 | 26,25 | 26,34 | 26,04 | 26,27 | -0,19% | 24.547.780,00 |
| 23.04.2024 | 26,33 | 26,47 | 26,19 | 26,32 | 0,23% | 24.297.821,00 |
| 22.04.2024 | 26,00 | 26,50 | 25,93 | 26,26 | 1,00% | 35.678.657,00 |
| 19.04.2024 | 25,39 | 26,00 | 25,35 | 26,00 | 2,40% | 38.372.801,00 |
| 18.04.2024 | 25,35 | 25,46 | 25,23 | 25,39 | -0,12% | 35.788.351,00 |
| 17.04.2024 | 25,69 | 25,69 | 25,26 | 25,42 | -1,05% | 43.828.892,00 |
| 16.04.2024 | 25,82 | 25,99 | 25,68 | 25,69 | -0,85% | 28.885.313,00 |
| 15.04.2024 | 25,91 | 26,17 | 25,75 | 25,91 | 0,19% | 35.660.191,00 |
| 12.04.2024 | 26,25 | 26,32 | 25,83 | 25,86 | -1,82% | 43.034.056,00 |
| 11.04.2024 | 26,35 | 26,45 | 26,13 | 26,34 | 0,08% | 32.814.471,00 |
| 10.04.2024 | 26,52 | 26,59 | 26,16 | 26,32 | -1,72% | 44.541.594,00 |
| 09.04.2024 | 26,77 | 27,42 | 26,65 | 26,78 | 0,75% | 45.193.644,00 |
| 08.04.2024 | 26,60 | 26,82 | 26,52 | 26,58 | -0,30% | 24.431.352,00 |
| 05.04.2024 | 26,56 | 26,70 | 26,35 | 26,66 | 0,04% | 39.880.542,00 |
| 04.04.2024 | 27,31 | 27,40 | 26,64 | 26,65 | -2,09% | 41.922.711,00 |
| 03.04.2024 | 27,51 | 27,75 | 27,20 | 27,22 | -1,20% | 36.828.630,00 |
| 02.04.2024 | 27,57 | 27,75 | 27,41 | 27,55 | -0,61% | 32.451.485,00 |
| 01.04.2024 | 27,76 | 27,87 | 27,58 | 27,72 | -0,11% | 26.596.621,00 |
| 28.03.2024 | 27,82 | 28,12 | 27,72 | 27,75 | -0,11% | 40.466.657,00 |
| 27.03.2024 | 27,71 | 27,94 | 27,54 | 27,78 | 0,69% | 34.247.616,00 |
| 26.03.2024 | 27,45 | 27,63 | 27,31 | 27,59 | 0,58% | 38.220.263,00 |
| 25.03.2024 | 27,24 | 27,48 | 27,10 | 27,43 | 0,26% | 31.110.645,00 |
| 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% | 29.633.710,00 |
| 20.03.2024 | 27,48 | 27,74 | 27,21 | 27,70 | 0,25% | 34.467.959,00 |
| 19.03.2024 | 27,67 | 27,78 | 27,32 | 27,63 | -0,32% | 29.026.578,00 |
| 18.03.2024 | 28,01 | 28,03 | 27,61 | 27,72 | -0,79% | 36.226.501,00 |
| 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% | 36.427.957,00 |
| 13.03.2024 | 28,29 | 28,69 | 28,19 | 28,22 | 0,75% | 39.272.983,00 |
| 12.03.2024 | 28,31 | 28,34 | 27,76 | 28,01 | -1,27% | 48.758.226,00 |
| 11.03.2024 | 27,31 | 28,39 | 27,31 | 28,37 | 4,22% | 52.600.145,00 |
| 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% | 46.423.824,00 |
| 06.03.2024 | 26,90 | 27,30 | 26,79 | 27,19 | 4,26% | 84.919.456,00 |
| 05.03.2024 | 25,87 | 26,42 | 25,69 | 26,08 | 0,73% | 73.646.090,00 |
| 04.03.2024 | 26,30 | 26,46 | 25,61 | 25,89 | -2,63% | 86.777.724,00 |
| 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% | 54.643.160,00 |
| 28.02.2024 | 26,96 | 27,24 | 26,82 | 27,04 | 0,56% | 31.010.175,00 |
| 27.02.2024 | 27,12 | 27,20 | 26,81 | 26,89 | -1,07% | 38.598.363,00 |
| 26.02.2024 | 27,67 | 27,67 | 27,07 | 27,18 | -2,09% | 45.685.477,00 |
| 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% | 31.957.507,00 |
| 21.02.2024 | 27,60 | 27,68 | 27,36 | 27,67 | 0,29% | 27.370.649,00 |
| 20.02.2024 | 27,61 | 28,14 | 27,52 | 27,59 | -0,11% | 34.232.007,00 |
| 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% | 36.111.622,00 |
| 14.02.2024 | 27,01 | 27,17 | 26,91 | 27,11 | 0,52% | 25.270.224,00 |
| 13.02.2024 | 27,54 | 27,83 | 26,86 | 26,97 | -2,49% | 37.927.457,00 |
| 12.02.2024 | 27,54 | 28,02 | 27,52 | 27,66 | 0,36% | 30.323.717,00 |
| 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% | 29.048.353,00 |
| 07.02.2024 | 27,55 | 27,65 | 27,30 | 27,56 | 0,22% | 36.843.007,00 |
| 06.02.2024 | 26,66 | 27,73 | 26,57 | 27,50 | 3,50% | 56.994.489,00 |
| 05.02.2024 | 26,94 | 26,94 | 26,52 | 26,57 | -1,34% | 42.633.401,00 |
| 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% | 53.882.960,00 |
| 31.01.2024 | 27,17 | 27,51 | 26,78 | 27,08 | 0,22% | 81.192.099,00 |
| 30.01.2024 | 27,89 | 28,37 | 26,95 | 27,02 | -1,67% | 86.072.429,00 |
| 29.01.2024 | 27,52 | 27,63 | 27,31 | 27,48 | 0,04% | 67.082.715,00 |
| 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% | 47.605.546,00 |
| 24.01.2024 | 28,54 | 28,78 | 28,33 | 28,33 | -0,35% | 42.720.738,00 |
| 23.01.2024 | 28,44 | 28,65 | 28,15 | 28,43 | 0,42% | 33.466.651,00 |
| 22.01.2024 | 28,32 | 28,62 | 27,93 | 28,31 | 0,11% | 41.663.945,00 |
| 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% | 50.321.148,00 |
| 17.01.2024 | 28,16 | 28,53 | 27,93 | 28,15 | -0,60% | 33.312.583,00 |
| 16.01.2024 | 28,60 | 28,72 | 28,22 | 28,32 | -1,32% | 38.825.982,00 |
| 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% | 46.884.712,00 |
| 10.01.2024 | 29,36 | 29,39 | 28,88 | 28,99 | -1,39% | 37.413.289,00 |
| 09.01.2024 | 29,60 | 29,86 | 29,32 | 29,40 | -0,61% | 39.856.903,00 |