Pfizer historische Kurse | Verlauf | Entwicklung

Kurshistorie

Xetra

Pfizer tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	Volumen € Veränderung	Veränderung
11.11.2025	21,05 21,91	21,91 21,05	21,05	21,91	32.082 4,06%	4,06%
10.11.2025	21,17 21,05	21,33 20,77	20,77	21,05	1.288.813 0,96%	0,96%
07.11.2025	21,20 20,85	21,26 20,85	20,85	20,85	122.501 -3,45%	-3,45%
06.11.2025	21,34 21,60	21,74 21,34	21,34	21,60	1.612.360 1,03%	1,03%
05.11.2025	21,16 21,38	21,38 21,16	21,16	21,38	91.686 0,85%	0,85%
04.11.2025	21,31 21,20	21,77 21,12	21,12	21,20	37.453 -1,12%	-1,12%
03.11.2025	21,48 21,44	21,48 21,20	21,20	21,44	134.844 0,07%	0,07%
31.10.2025	21,01 21,42	21,42 20,97	20,97	21,42	95.300 1,98%	1,98%
30.10.2025	20,98 21,01	21,16 20,90	20,90	21,01	80.114 0,38%	0,38%
29.10.2025	21,08 20,93	21,13 20,93	20,93	20,93	884.480 -0,07%	-0,07%
28.10.2025	21,28 20,94	21,33 20,94	20,94	20,94	304.497 -1,25%	-1,25%
27.10.2025	21,49 21,20	21,49 21,20	21,20	21,20	42.457 -0,33%	-0,33%
24.10.2025	21,25 21,28	21,32 21,25	21,25	21,28	45.033 0,17%	0,17%
23.10.2025	21,45 21,24	21,45 21,16	21,16	21,24	24.866 -0,77%	-0,77%
22.10.2025	21,41 21,41	21,50 21,32	21,32	21,41	55.282 -0,14%	-0,14%
21.10.2025	21,19 21,44	21,44 21,19	21,19	21,44	96.176 1,13%	1,13%
20.10.2025	21,10 21,20	21,20 21,08	21,08	21,20	268.442 1,02%	1,02%
17.10.2025	20,61 20,98	20,98 20,61	20,61	20,98	35.009 -0,12%	-0,12%
16.10.2025	20,91 21,01	21,01 20,89	20,89	21,01	44.462 0,41%	0,41%
15.10.2025	21,23 20,92	21,23 20,86	20,86	20,92	121.807 -0,81%	-0,81%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 336

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	25,46 25,93	26,35 24,73	24,73	25,93	1,85%
Februar	25,93 25,01	25,54 24,35	24,35	25,01	-3,55%
März	25,01 23,50	24,96 22,99	22,99	23,50	-6,04%
April	23,50 21,30	22,79 19,27	19,27	21,30	-9,36%
Mai	21,30 20,66	21,43 19,70	19,70	20,66	-3,00%
Juni	20,66 20,59	21,40 20,27	20,27	20,59	-0,34%
Juli	20,59 20,30	22,14 20,30	20,30	20,30	-1,41%
August	20,30 21,11	22,20 20,29	20,29	21,11	3,99%
September	21,11 21,68	21,68 20,13	20,13	21,68	2,70%
Oktober	21,68 21,38	23,21 20,80	20,80	21,38	-1,38%
November	21,38 21,93	21,93 20,88	20,88	21,93	2,57%
Dezember	- -	- -	-	-	-
96 \| 97 \| 98 \| 99 \| 00 \| 01 \| 02 \| 03 \| 04 \| 05 \| 06 \| 07 \| 08 \| 09 \| 10 \| 11 \| 12 \| 13 \| 14 \| 15 \| 16 \| 17 \| 18 \| 19 \| 20 \| 21 \| 22 \| 23 \| 24 \| 25

Jahr	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
2025	25,46 21,93	26,35 19,27	19,27	21,93	-13,86%
2024	26,10 25,46	28,99 23,50	23,50	25,46	-2,45%
2023	47,96 26,10	48,84 23,75	23,75	26,10	-45,58%
2022	50,99 47,96	52,55 39,80	39,80	47,96	-5,94%
2021	30,24 50,99	54,10 27,67	27,67	50,99	68,62%
2020	35,10 30,24	36,90 26,40	26,40	30,24	-13,85%
2019	37,43 35,10	39,38 31,00	31,00	35,10	-6,22%
2018	30,42 37,43	40,56 27,35	27,35	37,43	23,04%
2017	30,87 30,42	33,07 27,60	27,60	30,42	-1,46%
2016	29,92 30,87	33,50 25,21	25,21	30,87	3,18%
2015	25,74 29,92	33,42 25,74	25,74	29,92	16,24%
2014	22,29 25,74	26,20 20,77	20,77	25,74	15,48%
2013	19,02 22,29	23,97 19,02	19,02	22,29	17,19%
2012	16,69 19,02	19,86 15,74	15,74	19,02	13,96%
2011	13,32 16,69	16,73 12,06	12,06	16,69	25,30%
2010	12,82 13,32	14,16 11,23	11,23	13,32	3,90%
2009	12,47 12,82	13,49 9,40	9,40	12,82	2,81%
2008	15,73 12,47	16,26 11,04	11,04	12,47	-20,72%
2007	19,71 15,73	21,05 15,20	15,20	15,73	-20,19%
2006	19,85 19,71	22,42 17,72	17,72	19,71	-0,71%
2005	19,92 19,85	23,95 17,05	17,05	19,85	-0,35%
2004	28,10 19,92	31,40 18,18	18,18	19,92	-29,11%
2003	28,37 28,10	31,20 25,90	25,90	28,10	-0,95%
2002	46,30 28,37	48,70 26,40	26,40	28,37	-38,73%
2001	48,70 46,30	52,55 31,85	31,85	46,30	-4,93%
2000	32,51 48,70	54,60 30,10	30,10	48,70	49,80%
1999	34,77 32,51	46,30 30,57	30,57	32,51	-6,50%
1998	22,84 34,77	37,07 22,84	22,84	34,77	52,23%
1997	11,27 22,84	23,52 10,85	10,85	22,84	102,66%
1996	9,03 11,27	11,79 8,78	8,78	11,27	24,81%

boerse.de-Börsenzitat:

Es gibt zwei Meinungen: meine und die falsche.
Unbekannt

WKN:	852009
ISIN:	US7170811035
Land:	USA
Branche:	Chemie, Pharma, Bio- & Medizintechnik
Sektor:	Pharma