Deutsche Märkte geschlossen

Pfizer Inc. (PFE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
51,72-0,06 (-0,12%)
Börsenschluss: 04:03PM EST
51,65 -0,07 (-0,14%)
Nachbörse: 05:48PM EST
Zeitraum:
09. Dez. 2021 - 09. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Dez. 202251,7552,8451,6351,7251,7216.308.278
08. Dez. 202250,1851,8750,0251,7851,7826.116.800
07. Dez. 202249,7551,1549,7550,2450,2415.929.900
06. Dez. 202250,6750,8549,1849,7149,7121.787.100
05. Dez. 202250,9151,0350,3550,7350,7317.959.800
02. Dez. 202250,5651,3350,4850,9150,9116.877.900
01. Dez. 202250,3151,1650,2851,0851,0823.592.600
30. Nov. 202249,6450,1349,0450,1350,1335.568.900
29. Nov. 202249,5049,6749,1049,4949,4917.160.900
28. Nov. 202249,1849,7449,0649,5749,5720.704.000
25. Nov. 202248,9349,2248,8449,2149,216.760.200
23. Nov. 202248,9649,2248,5248,8548,8510.710.800
22. Nov. 202248,3449,2548,2449,0849,0816.358.600
21. Nov. 202248,1048,2847,7248,1848,1814.736.000
18. Nov. 202248,6448,8347,8748,2348,2320.666.500
17. Nov. 202247,8048,5047,5348,3348,3313.231.100
16. Nov. 202248,8049,0648,0548,0548,0515.822.200
15. Nov. 202249,3449,5348,1848,5748,5725.440.500
14. Nov. 202247,9949,8247,9349,2449,2426.143.000
11. Nov. 202247,0747,7046,3147,6047,6020.909.800
10. Nov. 202247,5347,7546,8547,3847,3820.480.600
09. Nov. 202247,1647,5046,7046,7246,7215.348.100
08. Nov. 202247,0447,7546,7547,3547,3518.054.500
07. Nov. 202247,1647,6546,7547,0947,0920.304.400
04. Nov. 202247,4747,5446,6147,2247,2224.528.500
03. Nov. 202246,3646,8046,1646,5746,5720.124.600
03. Nov. 20220.4 Dividende
02. Nov. 202247,7748,1746,9547,0746,6725.813.100
01. Nov. 202248,0048,4247,4048,0147,6030.614.500
31. Okt. 202247,0847,3946,5446,5546,1529.961.700
28. Okt. 202245,9847,5245,9347,4347,0327.854.000
27. Okt. 202245,8146,1145,6845,7445,3520.377.700
26. Okt. 202245,9246,6545,6246,0645,6721.407.900
25. Okt. 202245,2745,8244,8945,5945,2023.127.000
24. Okt. 202245,0845,8744,9945,5445,1524.972.000
21. Okt. 202243,3145,1642,9944,9544,5736.575.700
20. Okt. 202243,2743,4142,8242,9142,5517.715.000
19. Okt. 202243,9144,0742,7443,1142,7423.054.700
18. Okt. 202244,0544,3643,6244,0943,7218.442.800
17. Okt. 202243,1943,8143,1943,6543,2816.678.400
14. Okt. 202242,8943,3842,3642,8642,5016.980.500
13. Okt. 202241,7643,1641,7042,9842,6123.135.200
12. Okt. 202242,0943,1441,9242,0341,6718.803.600
11. Okt. 202241,6642,5741,4541,9241,5620.981.200
10. Okt. 202242,3542,6241,7541,7541,4017.888.000
07. Okt. 202243,0543,0541,9242,3241,9620.095.000
06. Okt. 202243,7643,7843,0443,0942,7222.068.200
05. Okt. 202244,1244,3743,6844,1243,7515.673.400
04. Okt. 202244,2544,8444,0944,4644,0828.198.800
03. Okt. 202244,0744,2843,4944,1443,7622.834.300
30. Sept. 202244,1744,6143,7343,7643,3922.962.300
29. Sept. 202244,4144,6243,9544,1643,7813.559.900
28. Sept. 202244,6744,8144,2244,4344,0516.532.600
27. Sept. 202244,2244,5843,7444,0943,7221.562.700
26. Sept. 202243,8144,3343,6743,8343,4618.680.200
23. Sept. 202244,4444,5643,5844,0843,7118.871.700
22. Sept. 202243,6745,0043,5244,5744,1918.508.100
21. Sept. 202244,8144,9843,9043,9243,5517.505.200
20. Sept. 202245,0045,2744,4444,7744,3915.369.000
19. Sept. 202245,6845,8844,7845,4445,0516.256.200
16. Sept. 202246,0946,6245,6446,0345,6430.629.500
15. Sept. 202246,1146,2945,7045,9445,5515.802.000
14. Sept. 202246,2046,4145,7846,1545,7617.162.500
13. Sept. 202247,1347,3246,0246,1945,8016.603.200
12. Sept. 202248,0848,3547,6947,7647,3513.744.800
09. Sept. 202247,2047,9947,1047,8447,4317.501.700
08. Sept. 202246,0247,1245,8747,0846,6818.271.000
07. Sept. 202245,7046,2145,3846,1345,7415.378.900
06. Sept. 202245,9646,4445,5345,7645,3717.153.500
02. Sept. 202246,7446,8045,5345,7045,3114.667.700
01. Sept. 202245,1446,6545,1446,6346,2319.947.600
31. Aug. 202246,0146,2945,1345,2344,8526.416.800
30. Aug. 202246,3446,3545,8045,8545,4616.303.000
29. Aug. 202246,3846,6946,1246,2345,8413.400.500
26. Aug. 202247,6247,9646,7046,8246,4216.546.700
25. Aug. 202247,5247,9547,2747,9047,4914.460.000
24. Aug. 202247,9048,0147,3847,4347,0315.551.500
23. Aug. 202248,4248,5247,7648,0147,6016.248.900
22. Aug. 202249,2149,4048,7448,9048,4813.601.200
19. Aug. 202248,8449,4548,7349,1548,7315.350.200
18. Aug. 202249,3949,5248,3848,5848,1718.916.300
17. Aug. 202249,6549,8649,2549,2748,8513.607.200
16. Aug. 202249,3850,1849,3649,8649,4412.874.800
15. Aug. 202249,9750,0749,3949,7549,3315.797.800
12. Aug. 202248,5550,3948,5550,1149,6825.835.500
11. Aug. 202248,2249,1347,8148,2947,8844.048.800
10. Aug. 202249,9350,0549,3849,9549,5317.355.100
09. Aug. 202249,7550,1149,5249,7849,3612.095.600
08. Aug. 202249,3949,8148,9449,5749,1516.071.800
05. Aug. 202249,6449,9749,0649,2748,8516.376.600
04. Aug. 202249,9050,0549,2149,8649,4417.026.300
03. Aug. 202249,7950,0749,3449,8649,4416.500.100
02. Aug. 202250,9051,4749,6349,6949,2717.802.000
01. Aug. 202250,3251,3050,1550,6150,1819.709.900
29. Juli 202250,5650,7149,2850,5150,0825.037.900
28. Juli 202250,8552,3349,1050,7250,2938.984.900
28. Juli 20220.4 Dividende
27. Juli 202251,9452,2551,1951,9551,1119.203.500
26. Juli 202251,8452,8551,7152,3051,4616.632.500
25. Juli 202251,3451,8851,3451,7750,9312.995.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...