Deutsche Märkte öffnen in 4 Stunden 31 Minuten

Pfizer Inc. (PFE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
34,35-0,04 (-0,12%)
Börsenschluss: 4:02PM EST

34,37 0,02 (0,06 %)
Nachbörse: 7:59PM EST

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. März 202134,4834,8734,3334,3534,3524.330.500
05. März 202134,2934,5533,9634,3934,3930.568.500
04. März 202134,2635,0933,8434,2034,2045.402.600
03. März 202133,5134,4533,4434,3934,3945.946.300
02. März 202133,6833,8933,5033,5133,5127.621.600
01. März 202133,5933,9333,5133,6933,6930.176.500
26. Feb. 202133,8433,9033,3633,4933,4941.418.100
25. Feb. 202133,8234,1133,5433,8233,8237.506.100
24. Feb. 202133,8734,0533,6733,7533,7530.686.100
23. Feb. 202134,0034,1933,6833,9133,9137.624.200
22. Feb. 202134,3334,3734,0434,2634,2634.322.500
19. Feb. 202134,6634,6834,4034,4434,4428.145.300
18. Feb. 202134,7834,8834,5234,5634,5624.052.500
17. Feb. 202134,5735,0034,4634,8934,8926.389.400
16. Feb. 202134,8534,8634,5634,6934,6928.730.300
12. Feb. 202134,4434,9534,3634,7234,7225.513.100
11. Feb. 202134,8034,8134,2834,4334,4330.845.500
10. Feb. 202135,0035,0834,7034,7434,7429.039.900
09. Feb. 202134,8035,0634,7634,9734,9730.170.200
08. Feb. 202134,9635,0134,7434,8234,8231.633.900
05. Feb. 202134,9235,0834,7834,9234,9231.645.100
04. Feb. 202134,8135,0834,7034,8934,8934.284.900
03. Feb. 202134,9935,2934,7834,8434,8438.524.200
02. Feb. 202135,7635,7834,2734,9934,9984.062.400
01. Feb. 202135,9336,1935,7235,8035,8040.395.800
29. Jan. 202136,8836,8835,6235,9035,9060.026.600
28. Jan. 202135,9536,3335,8435,8635,8639.466.700
28. Jan. 20210.39 Dividende
27. Jan. 202136,9937,0436,1736,2435,8550.561.200
26. Jan. 202137,2737,6037,1637,3136,9127.718.700
25. Jan. 202136,5537,2936,3237,2836,8831.728.500
22. Jan. 202136,3236,8336,2536,5536,1626.271.200
21. Jan. 202136,3936,5936,1536,4836,0933.864.100
20. Jan. 202136,7936,8136,4636,5036,1135.400.100
19. Jan. 202136,7637,0036,6236,7336,3333.451.300
15. Jan. 202136,6836,7836,4036,7036,3134.287.800
14. Jan. 202136,7836,9636,6136,7536,3530.272.000
13. Jan. 202137,0037,1736,6436,8636,4631.027.900
12. Jan. 202137,7037,7936,8237,1836,7847.831.100
11. Jan. 202137,2237,8337,1537,7737,3647.326.600
08. Jan. 202137,1637,5336,9037,1336,7333.462.400
07. Jan. 202137,0437,1536,6737,0636,6627.809.500
06. Jan. 202136,8337,4836,7736,8736,4734.962.500
05. Jan. 202136,7237,3736,6037,1936,7929.909.400
04. Jan. 202136,8736,9436,2736,8136,4133.565.700
31. Dez. 202036,6636,9236,2936,8136,4130.796.500
30. Dez. 202037,0337,2436,7036,7436,3424.889.800
29. Dez. 202036,9037,2036,7937,0536,6523.152.100
28. Dez. 202037,3637,5836,6836,8236,4226.993.700
24. Dez. 202037,4037,5737,1837,2736,8714.790.100
23. Dez. 202037,0137,6536,8837,4437,0436.182.000
22. Dez. 202037,2137,3336,6036,7436,3433.634.400
21. Dez. 202037,2837,4036,9137,3836,9840.891.800
18. Dez. 202037,9938,0937,5037,6837,2760.259.200
17. Dez. 202037,8338,1237,3138,0337,6252.036.400
16. Dez. 202038,1838,4737,7437,8437,4356.515.300
15. Dez. 202039,0639,1838,2138,7138,2966.003.300
14. Dez. 202041,6241,6639,0739,2138,7994.809.700
11. Dez. 202041,9742,0740,6941,1240,6860.737.000
10. Dez. 202041,8242,2241,4541,7341,2857.749.200
09. Dez. 202043,0743,0841,1341,8541,4086.118.500
08. Dez. 202041,4042,7741,3542,5642,1087.039.300
07. Dez. 202040,6641,4040,3741,2540,8148.253.700
04. Dez. 202039,8940,4539,8940,3439,9135.368.100
03. Dez. 202040,9841,0339,5240,0939,6668.570.100
02. Dez. 202040,4741,4140,3040,8040,3684.347.500
01. Dez. 202039,4040,5039,0139,4138,9972.660.800
30. Nov. 202037,9538,8037,6038,3137,9065.425.900
27. Nov. 202036,7837,2636,7537,2336,8325.277.000
25. Nov. 202036,5336,5636,2436,5336,1426.955.800
24. Nov. 202036,1336,7436,0236,6036,2142.485.300
23. Nov. 202037,0337,0936,2136,5236,1343.673.100
20. Nov. 202036,7037,3136,4436,7036,3160.633.800
19. Nov. 202036,6036,6335,8636,1935,8043.261.800
18. Nov. 202036,9337,4236,3036,3235,9363.442.700
17. Nov. 202036,4936,5035,8236,0435,6546.984.500
17. Nov. 20201054:1000 Aktiensplit
16. Nov. 202035,9236,0134,9635,4235,0475.530.167
13. Nov. 202035,9336,6835,7836,6436,2540.175.634
12. Nov. 202036,3236,3835,3335,6335,2446.767.877
11. Nov. 202036,8938,1435,9636,5336,1358.980.997
10. Nov. 202038,3838,4636,4936,7036,3080.091.668
09. Nov. 202039,7239,8436,4137,1936,79230.153.864
06. Nov. 202034,5334,8434,2434,5434,1623.870.676
05. Nov. 202035,3435,3934,5334,5334,1533.926.995
05. Nov. 20200.360531 Dividende
04. Nov. 202035,1636,1735,0735,4234,6840.870.536
03. Nov. 202034,5634,7434,2334,3433,6221.636.617
02. Nov. 202034,0934,3933,7234,3733,6621.430.666
30. Okt. 202033,4333,7133,0633,6632,9625.631.067
29. Okt. 202033,6633,8132,8333,4732,7827.545.341
28. Okt. 202034,9135,2333,5133,6332,9333.857.537
27. Okt. 202035,1436,1734,9835,5134,7736.851.529
26. Okt. 202035,9336,0735,5635,9835,2333.783.124
23. Okt. 202035,9936,3235,7236,2235,4730.557.884
22. Okt. 202035,1835,6535,1335,5134,7719.243.616
21. Okt. 202035,4435,5335,1635,1834,4518.984.859
20. Okt. 202035,9335,9535,4435,5734,8322.384.852
19. Okt. 202036,4536,8635,7135,8635,1231.931.352
16. Okt. 202035,1736,1735,1236,0135,2642.993.503
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...