Deutsche Märkte geschlossen

Pfizer Inc. (PFE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
38,81-0,67 (-1,70%)
Börsenschluss: 4:02PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Juni 202139,3039,4438,7038,8138,8137.559.000
17. Juni 202139,2739,5939,0739,4839,4819.580.100
16. Juni 202139,6239,8439,2839,3039,3019.177.500
15. Juni 202139,7139,8439,3939,5939,5920.206.900
14. Juni 202140,0340,0739,3839,6339,6323.408.300
11. Juni 202140,6640,6739,9540,1540,1521.386.900
10. Juni 202139,9040,7239,8940,6840,6842.613.700
09. Juni 202139,0039,8438,9839,8139,8129.824.000
08. Juni 202139,0739,1138,4838,8538,8518.880.300
07. Juni 202139,0839,6038,9738,9938,9924.110.700
04. Juni 202139,0539,5039,0239,1539,1519.375.300
03. Juni 202138,7639,0438,6338,9738,9717.376.300
02. Juni 202138,6438,9338,5438,7938,7919.629.000
01. Juni 202138,9439,0038,4838,5038,5023.642.400
28. Mai 202138,7539,0238,6838,7338,7316.154.100
27. Mai 202138,9739,1838,6038,6538,6538.471.200
26. Mai 202139,2939,3038,7838,9238,9228.036.500
25. Mai 202139,8239,8639,2439,3339,3325.916.300
24. Mai 202140,0840,1439,7839,8139,8116.922.300
21. Mai 202140,2140,6039,9139,9539,9521.144.800
20. Mai 202139,7340,2539,7240,1240,1218.621.100
19. Mai 202139,9039,9039,4339,8339,8320.209.500
18. Mai 202140,1840,3539,8340,0540,0515.805.500
17. Mai 202140,0740,4040,0140,1140,1118.095.000
14. Mai 202140,2440,3239,9240,0240,0218.005.400
13. Mai 202139,5040,2839,5040,1040,1025.415.000
12. Mai 202139,4439,9239,3139,6939,6926.208.600
11. Mai 202139,6840,0739,2339,3539,3530.568.600
10. Mai 202139,8340,2839,7839,8639,8630.831.900
07. Mai 202139,0539,8739,0539,5839,5833.795.200
06. Mai 202138,4839,2337,9639,1939,1954.944.900
06. Mai 20210.39 Dividende
05. Mai 202140,1841,0938,9339,9739,5854.348.400
04. Mai 202140,0040,1739,4339,9539,5652.802.200
03. Mai 202139,0439,8438,9639,8339,4446.638.600
30. Apr. 202138,5038,9038,4938,6538,2728.403.900
29. Apr. 202138,9939,0038,3138,6038,2223.569.400
28. Apr. 202138,5438,9438,5238,8138,4321.963.300
27. Apr. 202138,5138,6138,3538,4538,0719.061.500
26. Apr. 202138,7338,7438,4938,6838,3019.773.400
23. Apr. 202138,6338,8338,4338,6638,2824.375.000
22. Apr. 202139,4839,5038,5238,6438,2633.373.600
21. Apr. 202139,1439,6739,1339,5339,1429.365.000
20. Apr. 202138,7539,2438,7539,0338,6526.459.400
19. Apr. 202138,6038,9638,3338,9338,5530.905.100
16. Apr. 202137,8738,7037,8138,5738,1952.829.500
15. Apr. 202137,2637,7437,2637,6037,2324.945.800
14. Apr. 202137,1737,3836,9637,1736,8123.842.900
13. Apr. 202137,4137,6536,8937,1636,8033.967.400
12. Apr. 202136,4837,0336,3336,9736,6129.944.900
09. Apr. 202135,9036,8135,9036,6036,2431.686.700
08. Apr. 202135,9636,1535,8735,9635,6118.129.400
07. Apr. 202136,0336,2435,7635,9135,5621.933.800
06. Apr. 202136,2636,4036,0036,0535,7020.722.900
05. Apr. 202136,4436,5736,1036,2835,9322.096.900
01. Apr. 202136,3036,4536,0236,3035,9521.319.900
31. März 202136,1536,4336,0436,2335,8826.582.700
30. März 202136,5936,6336,0236,1135,7626.303.300
29. März 202136,0336,7435,9036,6236,2627.004.800
26. März 202135,6836,2935,6436,2535,9027.944.500
25. März 202135,6535,7935,2535,6735,3224.875.300
24. März 202135,4835,9335,3735,6135,2622.883.400
23. März 202135,8235,9335,3235,3635,0127.970.500
22. März 202135,4836,0135,3636,0035,6525.427.500
19. März 202135,7535,8235,4735,5335,1848.348.900
18. März 202135,5335,9735,5235,7735,4224.729.800
17. März 202135,8335,9635,1235,7935,4442.540.100
16. März 202135,4735,8635,3135,8335,4825.022.400
15. März 202135,0135,4334,9635,4135,0621.896.100
12. März 202134,5634,9834,5134,9434,6016.342.400
11. März 202135,0735,1234,6634,7134,3724.557.900
10. März 202134,6435,1434,5234,9334,5933.501.800
09. März 202134,5434,8534,4434,4534,1125.167.100
08. März 202134,4834,8734,3334,3534,0124.352.300
05. März 202134,2934,5533,9634,3934,0530.589.900
04. März 202134,2635,0933,8434,2033,8745.449.600
03. März 202133,5134,4533,4434,3934,0546.020.200
02. März 202133,6833,8933,5033,5133,1827.670.400
01. März 202133,5933,9333,5133,6933,3630.407.800
26. Feb. 202133,8433,9033,3633,4933,1641.462.800
25. Feb. 202133,8234,1133,5433,8233,4937.506.100
24. Feb. 202133,8734,0533,6733,7533,4230.686.100
23. Feb. 202134,0034,1933,6833,9133,5837.624.200
22. Feb. 202134,3334,3734,0434,2633,9334.322.500
19. Feb. 202134,6634,6834,4034,4434,1028.145.300
18. Feb. 202134,7834,8834,5234,5634,2224.052.500
17. Feb. 202134,5735,0034,4634,8934,5526.389.400
16. Feb. 202134,8534,8634,5634,6934,3528.730.300
12. Feb. 202134,4434,9534,3634,7234,3825.578.600
11. Feb. 202134,8034,8134,2834,4334,0930.885.200
10. Feb. 202135,0035,0834,7034,7434,4029.039.900
09. Feb. 202134,8035,0634,7634,9734,6330.170.200
08. Feb. 202134,9635,0134,7434,8234,4831.633.900
05. Feb. 202134,9235,0834,7834,9234,5831.749.600
04. Feb. 202134,8135,0834,7034,8934,5534.284.900
03. Feb. 202134,9935,2934,7834,8434,5038.524.200
02. Feb. 202135,7635,7834,2734,9934,6584.062.400
01. Feb. 202135,9336,1935,7235,8035,4540.395.800
29. Jan. 202136,8836,8835,6235,9035,5560.251.900
28. Jan. 202135,9536,3335,8435,8635,5139.466.700
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...