Tradegate Exchange

Pfizer Inc.

261

233

20,135

Date	Heure	Volume	Volume de transactions	Cours
09/05/2025	13:38:18,254	250		20,135
			250	20,135
			250	20,135
09/05/2025	13:37:18,694	50		20,145
			50	20,145
			50	20,145
09/05/2025	13:36:14,009	220		20,11
			220	20,11
			220	20,11
09/05/2025	13:33:32,675	148		20,12
			148	20,12
			148	20,12
09/05/2025	13:33:03,777	50		20,11
			50	20,11
			50	20,11
09/05/2025	13:32:32,724	100		20,115
			100	20,115
			100	20,115
09/05/2025	13:32:31,415	100		20,115
			100	20,115
			100	20,115
09/05/2025	13:32:30,712	100		20,115
			100	20,115
			100	20,115
09/05/2025	13:32:15,643	100		20,115
			100	20,115
			100	20,115
09/05/2025	13:32:14,783	17		20,115
			17	20,115
			17	20,115
09/05/2025	13:31:59,509	100		20,12
			100	20,12
			100	20,12
09/05/2025	13:29:56,918	7		20,095
			7	20,095
			7	20,095
09/05/2025	13:28:59,269	100		20,08
			100	20,08
			100	20,08
09/05/2025	13:27:12,710	120		20,08
			120	20,08
			120	20,08
09/05/2025	13:27:07,866	1 875		20,085
			13	20,085
			300	20,085
			1 875	20,085
			400	20,085
			762	20,085
			300	20,085
			100	20,085
09/05/2025	13:26:55,795	1 250		20,10
			250	20,10
			1 250	20,10
			1 000	20,10
09/05/2025	13:26:51,652	50		20,11
			50	20,11
			50	20,11
09/05/2025	13:26:50,213	80		20,115
			80	20,115
			80	20,115
09/05/2025	13:14:57,795	50		20,125
			50	20,125
			50	20,125
09/05/2025	13:12:11,112	30		20,125
			30	20,125
			30	20,125
09/05/2025	13:11:33,161	100		20,125
			100	20,125
			100	20,125
09/05/2025	13:11:06,594	50		20,135
			50	20,135
			50	20,135
09/05/2025	13:10:45,364	150		20,135
			150	20,135
			150	20,135
09/05/2025	13:10:28,390	250		20,135
			250	20,135
			250	20,135
09/05/2025	13:03:48,663	248		20,16
			248	20,16
			248	20,16
09/05/2025	13:02:32,627	100		20,165
			100	20,165
			100	20,165
09/05/2025	13:02:21,312	70		20,17
			70	20,17
			70	20,17
09/05/2025	13:02:19,409	20		20,175
			20	20,175
			20	20,175
09/05/2025	13:01:32,460	248		20,165
			248	20,165
			248	20,165
09/05/2025	13:00:57,069	200		20,18
			200	20,18
			200	20,18
09/05/2025	13:00:07,859	3		20,165
			3	20,165
			3	20,165
09/05/2025	12:59:48,221	1		20,19
			1	20,19
			1	20,19
09/05/2025	12:59:23,138	130		20,175
			130	20,175
			130	20,175
09/05/2025	12:58:09,471	1 240		20,185
			1 240	20,185
			1 240	20,185
09/05/2025	12:57:29,203	1		20,18
			1	20,18
			1	20,18
09/05/2025	12:52:57,551	5		20,165
			5	20,165
			5	20,165
09/05/2025	12:51:08,656	50		20,165
			50	20,165
			50	20,165
09/05/2025	12:50:49,717	100		20,165
			100	20,165
			100	20,165
09/05/2025	12:48:11,716	270		20,14
			270	20,14
			270	20,14
09/05/2025	12:47:09,663	190		20,165
			190	20,165
			190	20,165
09/05/2025	12:47:06,900	1 171		20,14
			550	20,14
			621	20,14
			1 171	20,14
09/05/2025	12:44:47,387	20		20,165
			20	20,165
			20	20,165
09/05/2025	12:43:40,061	500		20,165
			500	20,165
			500	20,165
09/05/2025	12:43:21,720	100		20,165
			100	20,165
			100	20,165
09/05/2025	12:43:11,562	50		20,165
			50	20,165
			50	20,165
09/05/2025	12:42:44,841	100		20,15
			100	20,15
			100	20,15
09/05/2025	12:40:11,036	100		20,165
			100	20,165
			100	20,165
09/05/2025	12:35:44,125	50		20,165
			50	20,165
			50	20,165
09/05/2025	12:35:01,563	50		20,165
			50	20,165
			50	20,165
09/05/2025	12:34:24,746	58		20,13
			58	20,13
			58	20,13
09/05/2025	12:33:49,106	12		20,155
			12	20,155
			12	20,155
09/05/2025	12:32:25,941	350		20,17
			350	20,17
			350	20,17
09/05/2025	12:29:32,709	10		20,155
			10	20,155
			10	20,155
09/05/2025	12:28:25,813	25		20,115
			25	20,115
			25	20,115
09/05/2025	12:24:58,856	20		20,135
			20	20,135
			20	20,135
09/05/2025	12:24:53,114	743		20,135
			743	20,135
			743	20,135
09/05/2025	12:21:38,812	200		20,11
			200	20,11
			200	20,11
09/05/2025	12:21:35,692	125		20,115
			125	20,115
			125	20,115
09/05/2025	12:21:29,875	249		20,115
			249	20,115
			249	20,115
09/05/2025	12:20:45,508	576		20,12
			500	20,12
			576	20,12
			76	20,12
09/05/2025	12:19:03,320	88		20,125
			88	20,125
			88	20,125
09/05/2025	12:18:56,756	45		20,15
			45	20,15
			45	20,15
09/05/2025	12:07:35,045	500		20,185
			500	20,185
			500	20,185
09/05/2025	12:07:13,589	80		20,185
			80	20,185
			80	20,185
09/05/2025	12:03:57,934	550		20,15
			50	20,15
			500	20,15
			550	20,15
09/05/2025	12:03:18,401	150		20,18
			150	20,18
			150	20,18
09/05/2025	12:01:44,537	198		20,195
			198	20,195
			198	20,195
09/05/2025	11:59:27,735	1 000		20,19
			1 000	20,19
			1 000	20,19
09/05/2025	11:59:27,360	900		20,19
			900	20,19
			900	20,19
09/05/2025	11:59:10,623	500		20,185
			500	20,185
			500	20,185
09/05/2025	11:54:16,049	20		20,185
			20	20,185
			20	20,185
09/05/2025	11:53:36,189	4		20,185
			4	20,185
			4	20,185
09/05/2025	11:51:12,033	15		20,185
			15	20,185
			15	20,185
09/05/2025	11:47:13,803	5		20,175
			5	20,175
			5	20,175
09/05/2025	11:46:34,368	550		20,155
			550	20,155
			550	20,155
09/05/2025	11:45:03,406	250		20,18
			250	20,18
			250	20,18
09/05/2025	11:44:30,843	10		20,18
			10	20,18
			10	20,18
09/05/2025	11:43:53,683	6		20,18
			6	20,18
			6	20,18
09/05/2025	11:43:19,807	250		20,18
			250	20,18
			250	20,18
09/05/2025	11:43:08,316	320		20,18
			320	20,18
			320	20,18
09/05/2025	11:40:32,765	70		20,18
			70	20,18
			70	20,18
09/05/2025	11:39:47,840	108		20,185
			108	20,185
			108	20,185
09/05/2025	11:39:00,973	5		20,185
			5	20,185
			5	20,185
09/05/2025	11:37:39,890	3		20,165
			3	20,165
			3	20,165
09/05/2025	11:37:05,629	50		20,185
			50	20,185
			50	20,185
09/05/2025	11:36:19,212	100		20,185
			100	20,185
			100	20,185
09/05/2025	11:35:18,355	120		20,155
			120	20,155
			120	20,155
09/05/2025	11:34:06,951	125		20,175
			125	20,175
			125	20,175
09/05/2025	11:31:59,631	400		20,15
			400	20,15
			400	20,15
09/05/2025	11:29:14,900	585		20,17
			585	20,17
			585	20,17
09/05/2025	11:22:49,708	70		20,105
			70	20,105
			70	20,105
09/05/2025	11:22:30,262	35		20,125
			35	20,125
			35	20,125
09/05/2025	11:21:54,462	300		20,125
			300	20,125
			300	20,125
09/05/2025	11:20:56,901	250		20,125
			250	20,125
			250	20,125
09/05/2025	11:20:27,510	300		20,125
			300	20,125
			300	20,125
09/05/2025	11:20:19,149	75		20,125
			75	20,125
			75	20,125
09/05/2025	11:17:09,971	150		20,125
			150	20,125
			150	20,125
09/05/2025	11:15:19,802	110		20,105
			110	20,105
			110	20,105
09/05/2025	11:14:55,703	233		20,12
			49	20,12
			184	20,12
			233	20,12
09/05/2025	11:14:07,247	125		20,125
			125	20,125
			125	20,125
09/05/2025	11:14:07,133	249		20,125
			249	20,125
			249	20,125
09/05/2025	11:13:28,802	100		20,125
			100	20,125
			100	20,125
09/05/2025	11:13:28,660	249		20,13
			249	20,13
			249	20,13
09/05/2025	11:12:42,756	80		20,13
			80	20,13
			80	20,13
09/05/2025	11:11:52,663	249		20,13
			249	20,13
			249	20,13
09/05/2025	11:10:36,510	50		20,135
			50	20,135
			50	20,135
09/05/2025	11:01:04,999	200		20,12
			200	20,12
			200	20,12
09/05/2025	11:01:02,565	4		20,125
			4	20,125
			4	20,125
09/05/2025	11:01:00,363	292		20,13
			292	20,13
			167	20,13
			125	20,13
09/05/2025	11:00:27,262	249		20,13
			249	20,13
			249	20,13
09/05/2025	10:58:41,536	100		20,125
			100	20,125
			100	20,125
09/05/2025	10:57:41,381	100		20,14
			100	20,14
			100	20,14
09/05/2025	10:55:21,334	102		20,13
			100	20,13
			102	20,13
			2	20,13
09/05/2025	10:54:58,468	249		20,135
			249	20,135
			249	20,135
09/05/2025	10:53:59,849	150		20,145
			150	20,145
			150	20,145
09/05/2025	10:51:51,871	249		20,135
			249	20,135
			249	20,135
09/05/2025	10:49:55,511	200		20,145
			200	20,145
			200	20,145
09/05/2025	10:48:42,730	249		20,135
			249	20,135
			249	20,135
09/05/2025	10:48:39,153	7		20,145
			7	20,145
			7	20,145
09/05/2025	10:47:44,698	80		20,135
			80	20,135
			80	20,135
09/05/2025	10:47:38,076	100		20,145
			100	20,145
			100	20,145
09/05/2025	10:47:37,611	250		20,145
			250	20,145
			250	20,145
09/05/2025	10:47:24,674	4		20,145
			4	20,145
			4	20,145
09/05/2025	10:46:54,844	5		20,145
			5	20,145
			5	20,145
09/05/2025	10:46:39,914	150		20,135
			150	20,135
			150	20,135
09/05/2025	10:42:36,716	510		20,16
			510	20,16
			510	20,16
09/05/2025	10:41:29,180	50		20,155
			50	20,155
			50	20,155
09/05/2025	10:40:59,425	1 250		20,15
			1 250	20,15
			1 250	20,15
09/05/2025	10:40:59,294	400		20,15
			400	20,15
			400	20,15
09/05/2025	10:40:59,237	1 250		20,155
			1 250	20,155
			1 250	20,155
09/05/2025	10:40:44,753	360		20,155
			360	20,155
			360	20,155
09/05/2025	10:39:16,685	255		20,175
			255	20,175
			255	20,175
09/05/2025	10:38:58,422	150		20,155
			150	20,155
			150	20,155
09/05/2025	10:37:41,817	250		20,17
			250	20,17
			250	20,17
09/05/2025	10:37:19,295	250		20,175
			250	20,175
			250	20,175
09/05/2025	10:36:39,048	50		20,18
			50	20,18
			50	20,18
09/05/2025	10:36:29,463	1 050		20,19
			1 050	20,19
			1 050	20,19
09/05/2025	10:35:11,743	250		20,175
			250	20,175
			250	20,175
09/05/2025	10:31:26,742	20		20,20
			20	20,20
			20	20,20
09/05/2025	10:29:24,443	15		20,20
			15	20,20
			15	20,20
09/05/2025	10:25:21,526	453		20,175
			453	20,175
			453	20,175
09/05/2025	10:23:45,985	100		20,17
			100	20,17
			100	20,17
09/05/2025	10:23:45,939	248		20,175
			248	20,175
			248	20,175
09/05/2025	10:19:38,323	189		20,19
			189	20,19
			189	20,19
09/05/2025	10:18:04,161	184		20,18
			184	20,18
			184	20,18
09/05/2025	10:17:23,766	50		20,18
			50	20,18
			50	20,18
09/05/2025	10:15:41,669	500		20,165
			500	20,165
			500	20,165
09/05/2025	10:11:06,400	50		20,195
			50	20,195
			50	20,195
09/05/2025	10:08:31,091	450		20,21
			450	20,21
			450	20,21
09/05/2025	10:05:20,344	500		20,205
			500	20,205
			500	20,205
09/05/2025	10:02:15,104	40		20,16
			40	20,16
			40	20,16
09/05/2025	10:02:09,347	500		20,19
			500	20,19
			500	20,19
09/05/2025	10:01:32,966	50		20,21
			50	20,21
			50	20,21
09/05/2025	10:00:49,311	750		20,20
			370	20,20
			750	20,20
			80	20,20
			50	20,20
			250	20,20
09/05/2025	10:00:44,247	800		20,205
			800	20,205
			800	20,205
09/05/2025	09:59:54,296	540		20,25
			540	20,25
			540	20,25
09/05/2025	09:58:06,758	50		20,25
			50	20,25
			50	20,25
09/05/2025	09:52:50,302	100		20,255
			100	20,255
			100	20,255
09/05/2025	09:49:58,521	26		20,25
			26	20,25
			26	20,25
09/05/2025	09:46:56,890	750		20,205
			750	20,205
			750	20,205
09/05/2025	09:46:12,729	990		20,255
			990	20,255
			990	20,255
09/05/2025	09:46:11,208	990		20,255
			990	20,255
			990	20,255
09/05/2025	09:45:41,481	10 000		20,30
			9 100	20,30
			900	20,30
			10 000	20,30
09/05/2025	09:44:25,102	990		20,22
			990	20,22
			990	20,22
09/05/2025	09:43:06,039	35		20,28
			35	20,28
			35	20,28
09/05/2025	09:42:29,807	3		20,26
			3	20,26
			3	20,26
09/05/2025	09:42:20,974	400		20,26
			400	20,26
			400	20,26
09/05/2025	09:42:20,881	400		20,265
			400	20,265
			400	20,265
09/05/2025	09:40:31,355	10		20,28
			10	20,28
			10	20,28
09/05/2025	09:37:33,063	200		20,265
			200	20,265
			200	20,265
09/05/2025	09:35:03,920	200		20,25
			200	20,25
			200	20,25
09/05/2025	09:32:13,768	50		20,25
			50	20,25
			50	20,25
09/05/2025	09:32:13,068	41		20,25
			41	20,25
			41	20,25
09/05/2025	09:31:54,785	205		20,25
			205	20,25
			205	20,25
09/05/2025	09:29:25,798	400		20,24
			400	20,24
			400	20,24
09/05/2025	09:28:19,832	100		20,245
			100	20,245
			100	20,245
09/05/2025	09:28:13,408	39		20,205
			39	20,205
			39	20,205
09/05/2025	09:27:36,644	200		20,245
			200	20,245
			200	20,245
09/05/2025	09:25:36,302	725		20,20
			250	20,20
			225	20,20
			150	20,20
			100	20,20
			100	20,20
			500	20,20
			125	20,20
09/05/2025	09:25:12,467	125		20,205
			125	20,205
			125	20,205
09/05/2025	09:25:11,749	125		20,205
			125	20,205
			125	20,205
09/05/2025	09:25:11,053	150		20,205
			150	20,205
			150	20,205
09/05/2025	09:25:10,005	150		20,205
			150	20,205
			150	20,205
09/05/2025	09:24:06,501	62		20,255
			62	20,255
			62	20,255
09/05/2025	09:23:49,190	200		20,205
			200	20,205
			200	20,205
09/05/2025	09:22:09,226	990		20,23
			990	20,23
			990	20,23
09/05/2025	09:22:09,131	407		20,23
			407	20,23
			407	20,23
09/05/2025	09:21:46,856	400		20,25
			400	20,25
			400	20,25
09/05/2025	09:19:53,984	5		20,255
			5	20,255
			5	20,255
09/05/2025	09:19:10,497	25		20,255
			25	20,255
			25	20,255
09/05/2025	09:18:19,159	250		20,25
			250	20,25
			250	20,25
09/05/2025	09:16:18,371	100		20,21
			100	20,21
			100	20,21
09/05/2025	09:16:05,650	248		20,215
			248	20,215
			248	20,215
09/05/2025	09:15:42,733	100		20,26
			100	20,26
			100	20,26
09/05/2025	09:11:40,612	30		20,26
			30	20,26
			30	20,26
09/05/2025	09:10:51,736	54		20,235
			54	20,235
			54	20,235
09/05/2025	09:08:20,115	6		20,28
			6	20,28
			6	20,28
09/05/2025	09:05:15,272	248		20,215
			248	20,215
			248	20,215
09/05/2025	09:04:04,164	200		20,215
			200	20,215
			200	20,215
09/05/2025	09:03:24,642	500		20,215
			250	20,215
			250	20,215
			500	20,215
09/05/2025	08:55:56,363	900		20,29
			900	20,29
			900	20,29
09/05/2025	08:54:47,497	250		20,285
			250	20,285
			250	20,285
09/05/2025	08:49:18,399	35		20,285
			35	20,285
			35	20,285
09/05/2025	08:48:19,131	300		20,265
			300	20,265
			300	20,265
09/05/2025	08:48:15,891	300		20,265
			300	20,265
			300	20,265
09/05/2025	08:47:59,825	247		20,26
			247	20,26
			247	20,26
09/05/2025	08:47:40,045	200		20,26
			200	20,26
			200	20,26
09/05/2025	08:41:04,549	25		20,285
			25	20,285
			25	20,285
09/05/2025	08:40:11,154	100		20,285
			100	20,285
			100	20,285
09/05/2025	08:29:09,516	50		20,295
			50	20,295
			50	20,295
09/05/2025	08:27:24,904	18		20,295
			18	20,295
			18	20,295
09/05/2025	08:26:58,742	982		20,295
			982	20,295
			982	20,295
09/05/2025	08:19:55,935	20		20,295
			20	20,295
			20	20,295
09/05/2025	08:16:16,626	50		20,295
			50	20,295
			50	20,295
09/05/2025	08:14:09,400	102		20,215
			102	20,215
			102	20,215
09/05/2025	08:14:04,180	248		20,215
			248	20,215
			248	20,215
09/05/2025	08:13:17,170	104		20,215
			104	20,215
			104	20,215
09/05/2025	08:13:06,211	248		20,215
			248	20,215
			248	20,215
09/05/2025	08:08:41,444	200		20,295
			200	20,295
			200	20,295
09/05/2025	08:00:28,471	31		20,335
			31	20,335
			31	20,335
09/05/2025	08:00:14,992	30		20,215
			30	20,215
			30	20,215
09/05/2025	07:56:59,263	200		20,205
			150	20,205
			50	20,205
			200	20,205
09/05/2025	07:41:07,638	25		20,335
			25	20,335
			25	20,335
09/05/2025	07:38:34,182	50		20,205
			50	20,205
			50	20,205
09/05/2025	07:38:10,793	39		20,205
			39	20,205
			39	20,205
09/05/2025	07:37:11,111	100		20,355
			100	20,355
			100	20,355
09/05/2025	07:36:56,521	900		20,355
			900	20,355
			900	20,355
09/05/2025	07:36:23,144	50		20,205
			50	20,205
			50	20,205
09/05/2025	07:36:16,977	500		20,205
			500	20,205
			500	20,205
09/05/2025	07:35:38,076	400		20,34
			400	20,34
			400	20,34
09/05/2025	07:34:39,415	103		20,335
			103	20,335
			103	20,335
09/05/2025	07:31:27,613	65		20,355
			65	20,355
			65	20,355
09/05/2025	07:30:10,781	763		20,40
			763	20,40
			124	20,40
			500	20,40
			4	20,40
			100	20,40
			35	20,40

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Rheinmetall AG

Achat: 1 693,00
Vente: 1 694,00
Volume: 85 252
-0,59%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
09/05/2025 @ 13:44:42

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)