Pfizer

PFE
🏛️ Deutschland →
20.28
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 20.31 20.31 20.28 20.28 0.0M
2025-09-26 20.32 20.41 20.24 20.25 0.0M
2025-09-25 20.47 20.55 20.33 20.33 0.0M
2025-09-24 20.49 20.56 20.49 20.51 0.0M
2025-09-23 20.49 20.62 20.49 20.62 0.0M
2025-09-22 20.46 20.85 20.46 20.85 0.0M
2025-09-19 20.51 20.51 20.33 20.39 0.0M
2025-09-18 20.35 20.48 20.35 20.41 0.0M
2025-09-17 20.15 20.51 20.15 20.51 0.0M
2025-09-16 20.31 20.31 20.27 20.27 0.0M
2025-09-15 20.46 20.48 20.18 20.20 0.0M
2025-09-12 21.12 21.23 20.92 20.92 0.0M
2025-09-11 20.98 21.09 20.98 21.09 0.0M
2025-09-10 21.06 21.11 20.92 20.92 0.0M
2025-09-09 20.81 21.01 20.81 21.01 0.0M
2025-09-08 21.20 21.30 21.00 21.04 0.0M
2025-09-05 20.96 21.00 20.96 20.98 0.0M
2025-09-04 21.32 21.32 21.12 21.12 0.0M
2025-09-03 21.36 21.46 21.25 21.25 0.0M
2025-09-02 21.15 21.39 21.15 21.34 0.0M
2025-09-01 21.22 21.22 21.11 21.11 0.0M
2025-08-29 21.07 21.21 21.07 21.14 0.0M
2025-08-28 21.51 21.61 21.07 21.08 0.0M
2025-08-27 21.47 21.57 21.46 21.46 0.0M
2025-08-26 21.61 21.68 21.52 21.52 0.0M
2025-08-25 22.11 22.15 21.66 21.66 0.0M
2025-08-22 22.14 22.14 22.09 22.09 0.0M
2025-08-21 21.76 22.21 21.76 22.21 0.0M
2025-08-20 21.67 21.89 21.67 21.89 0.0M
2025-08-19 21.46 21.62 21.46 21.62 0.0M
2025-08-18 21.46 21.55 21.46 21.55 0.0M
2025-08-15 21.55 21.58 21.36 21.36 0.0M
2025-08-14 21.40 21.44 21.40 21.44 0.0M
2025-08-13 21.03 21.41 21.02 21.41 0.0M
2025-08-12 21.13 21.13 20.98 20.98 0.0M
2025-08-11 21.13 21.26 21.13 21.22 0.0M
2025-08-08 20.83 21.00 20.83 20.92 0.0M
2025-08-07 20.54 20.77 20.54 20.77 0.0M
2025-08-06 21.33 21.33 20.66 20.66 0.0M
2025-08-05 20.47 21.13 20.47 21.13 0.0M
2025-08-04 20.31 20.40 20.31 20.40 0.0M
2025-08-01 20.32 20.34 20.13 20.13 0.0M
2025-07-31 20.83 20.83 20.71 20.71 0.0M
2025-07-30 21.06 21.06 20.90 20.90 0.0M
2025-07-29 20.98 20.98 20.98 20.98 0.0M
2025-07-28 21.32 21.32 21.09 21.09 0.0M
2025-07-25 21.30 21.30 21.04 21.04 0.0M
2025-07-24 21.54 21.64 21.51 21.51 0.0M
2025-07-23 21.41 21.60 21.41 21.52 0.0M
2025-07-22 20.80 21.15 20.80 21.15 0.0M
2025-07-21 21.06 21.06 20.84 20.86 0.0M
2025-07-18 21.16 21.16 21.05 21.05 0.0M
2025-07-17 21.16 21.33 21.16 21.33 0.0M
2025-07-16 21.19 21.19 21.16 21.16 0.0M
2025-07-15 21.72 21.72 21.21 21.22 0.0M
2025-07-14 21.91 21.91 21.77 21.77 0.0M
2025-07-11 22.02 22.02 21.80 21.80 0.0M
2025-07-10 21.70 22.21 21.70 22.20 0.0M
2025-07-09 21.81 21.81 21.69 21.69 0.0M
2025-07-08 21.47 22.01 21.47 21.80 0.0M
2025-07-07 21.56 21.64 21.55 21.55 0.0M
2025-07-04 21.55 21.55 21.54 21.54 0.0M
2025-07-03 21.38 21.63 21.38 21.63 0.0M
2025-07-02 21.23 21.51 21.23 21.51 0.0M
2025-07-01 20.52 21.30 20.52 21.30 0.0M
2025-06-30 20.71 20.80 20.70 20.72 0.0M
2025-06-27 20.72 20.80 20.72 20.74 0.0M
2025-06-26 20.78 20.78 20.63 20.63 0.0M
2025-06-25 20.87 20.87 20.81 20.81 0.0M
2025-06-24 20.77 20.86 20.77 20.81 0.0M
2025-06-23 20.81 20.86 20.70 20.70 0.0M
2025-06-20 20.70 20.77 20.67 20.76 0.0M
2025-06-19 20.71 20.82 20.68 20.82 0.0M
2025-06-18 20.80 20.92 20.80 20.85 0.0M
2025-06-17 21.01 21.14 20.95 20.95 0.0M
2025-06-16 21.29 21.29 21.01 21.01 0.0M
2025-06-13 21.43 21.43 21.40 21.40 0.0M
2025-06-12 21.17 21.41 21.06 21.41 0.0M
2025-06-11 21.30 21.41 21.26 21.41 0.0M
2025-06-10 20.94 21.30 20.94 21.30 0.0M
2025-06-09 20.51 20.92 20.51 20.92 0.0M
2025-06-06 20.26 20.61 20.26 20.61 0.0M
2025-06-05 20.54 20.55 20.40 20.40 0.0M
2025-06-04 20.54 20.54 20.53 20.53 0.0M
2025-06-03 20.40 20.63 20.40 20.63 0.0M
2025-06-02 20.62 20.66 20.48 20.48 0.0M
2025-05-30 20.63 20.75 20.63 20.75 0.0M
2025-05-29 20.66 20.66 20.56 20.56 0.0M
2025-05-28 20.82 20.86 20.50 20.54 0.0M
2025-05-27 20.67 20.77 20.67 20.73 0.0M
2025-05-26 20.61 20.74 20.59 20.74 0.0M
2025-05-23 20.31 20.51 20.31 20.51 0.0M
2025-05-22 20.27 20.50 20.24 20.24 0.0M
2025-05-21 20.72 20.82 20.49 20.49 0.0M
2025-05-20 20.32 20.84 20.32 20.81 0.0M
2025-05-19 20.44 20.44 20.23 20.34 0.0M
2025-05-16 20.02 20.39 20.02 20.39 0.0M
2025-05-15 19.62 20.09 19.62 20.09 0.0M
2025-05-14 20.41 20.44 19.75 19.75 0.0M
2025-05-13 20.61 20.61 20.36 20.50 0.0M
2025-05-12 19.50 20.87 19.50 20.85 0.0M
2025-05-09 20.22 20.22 19.97 19.97 0.0M
2025-05-08 20.20 20.24 19.99 20.24 0.0M
2025-05-07 20.25 20.25 20.15 20.15 0.0M
2025-05-06 21.04 21.04 20.50 20.50 0.0M
2025-05-05 21.26 21.38 21.17 21.17 0.0M
2025-05-02 21.32 21.39 21.18 21.18 0.0M
2025-04-30 20.89 21.34 20.89 21.34 0.0M
2025-04-29 20.23 20.84 20.23 20.84 0.0M
2025-04-28 20.17 20.40 20.17 20.31 0.0M
2025-04-25 20.11 20.12 20.11 20.12 0.0M
2025-04-24 19.75 20.03 19.72 20.02 0.0M
2025-04-23 19.87 19.88 19.72 19.72 0.0M
2025-04-22 19.22 19.53 19.20 19.53 0.0M
2025-04-17 19.47 19.75 19.47 19.72 0.0M
2025-04-16 19.89 19.89 19.40 19.40 0.0M
2025-04-15 19.60 20.05 19.60 20.05 0.0M
2025-04-14 19.70 19.70 18.99 19.35 0.0M
2025-04-11 19.23 19.23 18.85 18.85 0.0M
2025-04-10 20.51 20.53 18.99 19.33 0.0M
2025-04-09 19.25 20.08 19.17 20.08 0.0M
2025-04-08 20.86 21.00 19.97 19.97 0.0M
2025-04-07 20.36 20.52 20.01 20.52 0.0M
2025-04-04 21.96 22.08 21.10 21.10 0.0M
2025-04-03 22.35 22.43 22.24 22.43 0.0M
2025-04-02 22.75 22.75 22.63 22.63 0.0M
2025-04-01 23.39 23.39 22.86 22.86 0.0M
2025-03-31 23.16 23.20 23.11 23.13 0.0M
2025-03-28 23.26 23.26 23.00 23.12 0.0M
2025-03-27 23.43 23.43 23.23 23.26 0.0M
2025-03-26 23.74 23.85 23.56 23.56 0.0M
2025-03-25 24.15 24.17 23.72 23.72 0.0M
2025-03-24 24.24 24.24 24.12 24.12 0.0M
2025-03-21 24.07 24.34 24.07 24.34 0.0M
2025-03-20 24.03 24.16 24.03 24.03 0.0M
2025-03-19 24.09 24.14 24.09 24.14 0.0M
2025-03-18 23.79 24.03 23.79 23.99 0.0M
2025-03-17 23.78 23.81 23.65 23.81 0.0M
2025-03-14 23.71 23.71 23.54 23.66 0.0M
2025-03-13 23.66 23.79 23.66 23.79 0.0M
2025-03-12 23.89 24.01 23.45 23.52 0.0M
2025-03-11 24.51 24.51 23.87 23.87 0.0M
2025-03-10 24.70 25.00 24.51 24.85 0.0M
2025-03-07 24.26 24.50 24.17 24.50 0.0M
2025-03-06 23.93 24.12 23.93 24.12 0.0M
2025-03-05 24.29 24.29 23.94 23.94 0.0M
2025-03-04 24.92 24.92 24.57 24.57 0.0M
2025-03-03 25.35 25.35 24.94 24.94 0.0M
2025-02-28 25.11 25.18 24.94 24.94 0.0M
2025-02-27 25.06 25.14 25.06 25.14 0.0M
2025-02-26 25.46 25.46 25.35 25.35 0.0M
2025-02-25 25.34 25.71 25.34 25.51 0.0M
2025-02-24 25.01 25.21 25.01 25.21 0.0M
2025-02-21 24.61 24.91 24.61 24.91 0.0M
2025-02-20 24.77 24.81 24.76 24.81 0.0M
2025-02-19 24.41 24.75 24.41 24.75 0.0M
2025-02-18 24.57 24.57 24.37 24.37 0.0M
2025-02-17 24.64 24.68 24.59 24.60 0.0M
2025-02-14 24.50 24.51 24.39 24.39 0.0M
2025-02-13 24.46 24.60 24.43 24.53 0.0M
2025-02-12 24.66 24.66 24.48 24.61 0.0M
2025-02-11 25.03 25.05 24.64 24.64 0.0M
2025-02-10 25.01 25.15 24.80 25.15 0.0M
2025-02-07 24.91 24.91 24.76 24.76 0.0M
2025-02-06 25.51 25.51 25.01 25.01 0.0M
2025-02-05 25.01 25.56 25.01 25.47 0.0M
2025-02-04 25.58 25.58 24.82 24.82 0.0M
2025-02-03 25.68 25.68 25.56 25.56 0.0M
2025-01-31 25.82 25.96 25.66 25.66 0.0M
2025-01-30 25.55 25.72 25.55 25.66 0.0M
2025-01-29 25.56 25.76 25.56 25.75 0.0M
2025-01-28 25.64 25.71 25.56 25.70 0.0M
2025-01-27 24.60 25.55 24.60 25.55 0.0M
2025-01-24 25.02 25.20 24.81 24.85 0.0M
2025-01-23 25.06 25.29 25.06 25.29 0.0M
2025-01-22 25.50 25.51 24.96 24.96 0.0M
2025-01-21 25.51 25.51 25.43 25.43 0.0M
2025-01-20 25.61 25.66 25.56 25.56 0.0M
2025-01-17 25.71 25.76 25.58 25.58 0.0M
2025-01-16 25.51 25.51 25.30 25.42 0.0M
2025-01-15 25.63 25.68 25.53 25.56 0.0M
2025-01-14 26.09 26.09 25.82 25.82 0.0M
2025-01-13 26.16 26.16 26.02 26.02 0.0M
2025-01-10 26.06 26.30 26.06 26.30 0.0M
2025-01-09 26.09 26.12 26.01 26.01 0.0M
2025-01-08 26.17 26.34 26.01 26.01 0.0M
2025-01-07 25.79 25.95 25.79 25.95 0.0M
2025-01-06 25.86 26.24 25.71 26.24 0.0M
2025-01-03 25.96 25.96 25.83 25.83 0.0M
2025-01-02 25.61 26.05 25.61 26.05 0.0M