Deutsche Märkte schließen in 15 Minuten

Pfizer Inc. (PFE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
28,85+0,22 (+0,77%)
Ab 11:14AM EST. Markt geöffnet.
Zeitraum:
08. Dez. 2022 - 08. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 202328,6528,9728,5928,8528,8510.908.476
07. Dez. 202328,8228,9028,5028,6328,6335.693.100
06. Dez. 202329,0929,4028,7228,7928,7933.410.500
05. Dez. 202329,2129,6029,0729,0929,0939.853.000
04. Dez. 202329,0229,6429,0229,2829,2847.410.400
01. Dez. 202328,9729,4028,3028,9128,91103.542.800
30. Nov. 202330,3130,5129,9630,4730,4745.356.600
29. Nov. 202329,7730,2229,7330,0830,0826.185.200
28. Nov. 202330,1130,1129,6429,6929,6929.497.700
27. Nov. 202330,7530,7530,0330,1430,1426.066.700
24. Nov. 202330,3830,7030,3830,5030,5011.129.700
22. Nov. 202330,3930,5830,1430,3230,3219.226.800
21. Nov. 202330,0230,3629,7630,3030,3025.988.700
20. Nov. 202329,9030,1429,7629,9829,9826.335.700
17. Nov. 202329,9230,0129,7429,9229,9227.009.200
16. Nov. 202330,2730,4529,4729,7729,7732.407.200
15. Nov. 202329,2130,3529,2130,1930,1943.614.600
14. Nov. 202329,0929,7128,9929,2629,2640.084.300
13. Nov. 202329,3429,3628,9328,9828,9835.519.900
10. Nov. 202329,7529,8229,0329,4829,4833.844.100
09. Nov. 202330,4930,5129,6329,6829,6828.737.700
09. Nov. 20230.41 Dividende
08. Nov. 202330,9231,3030,5530,8230,4129.398.300
07. Nov. 202331,0831,3930,8931,2530,8318.086.400
06. Nov. 202331,3231,4130,9631,1830,7727.381.200
03. Nov. 202330,9031,3930,8431,2630,8428.062.100
02. Nov. 202330,5130,6530,2130,5030,0929.640.900
01. Nov. 202330,5631,0830,4730,5130,1023.568.300
31. Okt. 202330,2930,8229,7030,5630,1542.648.200
30. Okt. 202330,2430,6830,1130,5530,1433.063.500
27. Okt. 202331,0631,1330,0230,1129,7133.877.100
26. Okt. 202330,6131,3730,5031,1630,7527.162.700
25. Okt. 202330,4631,0030,2230,7330,3228.857.900
24. Okt. 202330,8831,0330,3230,4330,0326.923.800
23. Okt. 202330,7731,3930,5330,8430,4329.412.100
20. Okt. 202331,0631,1130,4830,6530,2439.378.900
19. Okt. 202331,3831,5030,9131,1930,7826.880.300
18. Okt. 202332,5432,6831,3931,4130,9930.307.600
17. Okt. 202333,0033,1932,2032,7532,3140.015.800
16. Okt. 202332,8333,9232,5633,2732,8363.317.400
13. Okt. 202332,9432,9932,0232,1131,6832.388.100
12. Okt. 202333,1133,2232,7732,9232,4821.809.900
11. Okt. 202333,2433,3332,8233,1132,6724.221.200
10. Okt. 202333,0833,4033,0133,1732,7319.212.100
09. Okt. 202333,0633,4732,7733,2032,7617.468.100
06. Okt. 202333,5233,5633,0733,1332,6923.750.600
05. Okt. 202333,4533,7833,0533,4733,0221.279.400
04. Okt. 202333,9434,0833,0133,3132,8723.722.300
03. Okt. 202333,8434,1133,7133,9033,4531.059.900
02. Okt. 202332,9533,9632,7633,9433,4944.620.600
29. Sept. 202332,3533,2332,3033,1732,7342.397.800
28. Sept. 202332,0632,3231,7732,0931,6628.197.600
27. Sept. 202332,4332,5031,9032,1031,6726.430.100
26. Sept. 202332,7232,9632,3632,4031,9726.015.500
25. Sept. 202332,6932,9832,4132,9832,5419.443.700
22. Sept. 202333,0833,0932,5032,6932,2628.570.800
21. Sept. 202333,4733,5932,8332,8532,4126.980.600
20. Sept. 202334,0834,0933,5533,6233,1724.651.400
19. Sept. 202333,5534,0133,5233,9933,5430.323.300
18. Sept. 202334,1234,1233,4433,6433,1925.421.900
15. Sept. 202334,0634,4233,8134,0733,6257.959.000
14. Sept. 202334,2434,3833,9834,1533,7023.759.900
13. Sept. 202334,2134,6234,0034,0833,6323.853.300
12. Sept. 202333,9734,2133,7534,1533,7017.987.200
11. Sept. 202334,2434,3033,5433,9433,4927.574.400
08. Sept. 202334,2334,3934,0534,2533,7919.467.700
07. Sept. 202334,4734,6434,0434,2833,8226.777.700
06. Sept. 202335,2635,2834,2634,3733,9135.370.200
05. Sept. 202335,9636,2935,3535,3834,9125.856.100
01. Sept. 202335,6436,0635,6035,7835,3017.519.900
31. Aug. 202335,9435,9935,3835,3834,9127.919.500
30. Aug. 202336,1836,2535,8235,9035,4216.833.000
29. Aug. 202336,2636,9436,0036,1535,6721.076.500
28. Aug. 202336,4436,5236,0336,2135,7315.101.900
25. Aug. 202336,1436,6935,9636,3835,9016.421.300
24. Aug. 202336,4836,6436,0636,1635,6819.380.800
23. Aug. 202337,0937,1336,5636,6636,1719.370.900
22. Aug. 202337,0137,1535,7236,8436,3518.536.900
21. Aug. 202336,7137,1936,6437,0136,5228.496.500
18. Aug. 202336,4536,8536,3236,6636,1724.141.400
17. Aug. 202335,6036,7235,5936,5136,0231.113.600
16. Aug. 202335,1435,6534,9935,4835,0122.215.600
15. Aug. 202335,8835,9135,3635,3934,9220.484.300
14. Aug. 202335,8236,5135,8236,0735,5920.295.500
11. Aug. 202335,6236,2835,5936,0435,5616.604.800
10. Aug. 202335,8236,0935,6035,7235,2418.955.200
09. Aug. 202335,6036,0635,5135,8435,3617.210.500
08. Aug. 202336,3736,3735,3935,6435,1725.225.500
07. Aug. 202335,0135,8534,9035,6835,2131.069.100
04. Aug. 202334,9535,3434,6635,0234,5525.737.500
03. Aug. 202335,1835,2834,9235,0034,5325.676.500
02. Aug. 202335,6335,8935,2835,3534,8834.301.600
01. Aug. 202335,8836,9235,3735,6135,1440.931.600
31. Juli 202336,1836,1935,9236,0635,5840.265.200
28. Juli 202336,3536,4536,0236,0735,5924.054.100
27. Juli 202336,8537,0136,1836,2035,7225.346.300
27. Juli 20230.41 Dividende
26. Juli 202336,8737,3536,7637,2136,3120.983.700
25. Juli 202337,4037,7237,0537,0636,1621.771.000
24. Juli 202337,4137,8037,3737,5136,6019.414.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...