152,280€
1,13%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 151,18 | 153,00 | 150,50 | 152,28 | 1,13% | 734,00 |
| 20.02.2025 | 150,86 | 151,00 | 150,32 | 150,58 | 0,03% | 594,00 |
| 19.02.2025 | 149,18 | 150,74 | 149,18 | 150,54 | 1,20% | 95,00 |
| 18.02.2025 | 152,40 | 152,78 | 148,32 | 148,76 | -1,23% | 424,00 |
| 17.02.2025 | 151,58 | 152,26 | 149,52 | 150,62 | -0,40% | 157,00 |
| 14.02.2025 | 150,56 | 152,82 | 150,56 | 151,22 | 1,96% | 172,00 |
| 13.02.2025 | 167,04 | 169,88 | 148,32 | 148,32 | -11,06% | 1.169,00 |
| 12.02.2025 | 167,42 | 167,42 | 166,76 | 166,76 | -0,69% | 76,00 |
| 11.02.2025 | 166,14 | 168,00 | 166,14 | 167,92 | 0,86% | 116,00 |
| 10.02.2025 | 165,38 | 166,48 | 165,38 | 166,48 | -0,49% | 62,00 |
| 07.02.2025 | 168,08 | 168,84 | 166,96 | 167,30 | -1,45% | 80,00 |
| 06.02.2025 | 170,00 | 170,22 | 169,66 | 169,76 | 1,54% | 81,00 |
| 05.02.2025 | 167,18 | 167,18 | 167,18 | 167,18 | 0,59% | - |
| 04.02.2025 | 164,70 | 166,94 | 164,68 | 166,20 | -0,36% | 241,00 |
| 03.02.2025 | 166,56 | 166,80 | 164,80 | 166,80 | 1,53% | 93,00 |
| 31.01.2025 | 165,00 | 165,00 | 164,28 | 164,28 | -1,37% | 11,00 |
| 30.01.2025 | 163,82 | 166,56 | 163,82 | 166,56 | 1,65% | 25,00 |
| 29.01.2025 | 164,30 | 164,30 | 163,86 | 163,86 | -0,43% | 30,00 |
| 28.01.2025 | 164,36 | 165,98 | 164,36 | 164,56 | 0,67% | 143,00 |
| 27.01.2025 | 159,06 | 163,46 | 159,06 | 163,46 | 2,50% | 635,00 |
| 24.01.2025 | 159,00 | 159,48 | 156,60 | 159,48 | -0,26% | 650,00 |
| 23.01.2025 | 160,80 | 160,80 | 158,18 | 159,90 | -0,57% | 36,00 |
| 22.01.2025 | 160,46 | 161,24 | 160,14 | 160,82 | 0,39% | 618,00 |
| 21.01.2025 | 160,62 | 160,62 | 159,18 | 160,20 | -3,44% | 296,00 |
| 20.01.2025 | 165,90 | 165,90 | 165,90 | 165,90 | 1,42% | - |
| 17.01.2025 | 163,98 | 163,98 | 163,58 | 163,58 | 0,04% | 78,00 |
| 16.01.2025 | 162,92 | 163,52 | 162,92 | 163,52 | 0,94% | 72,00 |
| 15.01.2025 | 160,74 | 162,00 | 160,74 | 162,00 | 2,31% | 7,00 |
| 14.01.2025 | 163,68 | 163,68 | 158,34 | 158,34 | -2,22% | 12,00 |
| 13.01.2025 | 158,80 | 161,94 | 158,50 | 161,94 | 0,81% | 402,00 |
| 10.01.2025 | 161,02 | 161,02 | 159,62 | 160,64 | 0,59% | 28,00 |
| 09.01.2025 | 159,70 | 159,70 | 159,70 | 159,70 | 0,00% | - |
| 08.01.2025 | 159,70 | 159,70 | 159,70 | 159,70 | 1,42% | 3,00 |
| 07.01.2025 | 158,78 | 158,78 | 157,46 | 157,46 | -1,78% | 19,00 |
| 06.01.2025 | 157,06 | 160,38 | 157,04 | 160,32 | 1,65% | 100,00 |
| 03.01.2025 | 159,28 | 159,42 | 156,44 | 157,72 | -1,50% | 119,00 |
| 02.01.2025 | 158,44 | 160,12 | 157,78 | 160,12 | 2,17% | 225,00 |
| 30.12.2024 | 160,00 | 160,00 | 156,72 | 156,72 | -0,90% | 38,00 |
| 27.12.2024 | 159,42 | 159,42 | 158,14 | 158,14 | 0,87% | 2,00 |
| 23.12.2024 | 159,64 | 159,64 | 156,52 | 156,78 | -1,62% | 80,00 |
| 20.12.2024 | 158,50 | 159,36 | 158,50 | 159,36 | 0,68% | 675,00 |
| 19.12.2024 | 161,88 | 161,88 | 158,00 | 158,28 | -2,76% | 614,00 |
| 18.12.2024 | 162,84 | 162,84 | 162,60 | 162,78 | -1,01% | 93,00 |
| 17.12.2024 | 168,32 | 168,32 | 163,88 | 164,44 | -3,26% | 342,00 |
| 16.12.2024 | 171,20 | 171,28 | 167,78 | 169,98 | 0,08% | 59,00 |
| 13.12.2024 | 170,24 | 172,60 | 169,34 | 169,84 | -0,56% | 46,00 |
| 12.12.2024 | 167,32 | 170,80 | 167,32 | 170,80 | 0,98% | 75,00 |
| 11.12.2024 | 167,92 | 169,14 | 167,82 | 169,14 | 2,11% | 211,00 |
| 09.12.2024 | 167,42 | 167,42 | 165,64 | 165,64 | -0,92% | 10,00 |
| 06.12.2024 | 164,74 | 167,18 | 164,30 | 167,18 | -0,62% | 4.693,00 |
| 04.12.2024 | 169,18 | 169,18 | 168,22 | 168,22 | -1,60% | 150,00 |
| 03.12.2024 | 168,92 | 170,96 | 168,92 | 170,96 | 2,15% | 18,00 |
| 02.12.2024 | 168,02 | 168,02 | 167,36 | 167,36 | 0,34% | 11,00 |
| 29.11.2024 | 166,94 | 166,94 | 166,80 | 166,80 | -1,13% | 7,00 |
| 28.11.2024 | 168,84 | 168,84 | 168,70 | 168,70 | -0,38% | 1,00 |
| 27.11.2024 | 168,38 | 169,34 | 168,38 | 169,34 | 0,77% | 1,00 |
| 26.11.2024 | 170,32 | 170,38 | 168,04 | 168,04 | -0,62% | 213,00 |
| 25.11.2024 | 170,66 | 170,66 | 169,08 | 169,08 | -0,65% | 2,00 |
| 22.11.2024 | 170,18 | 170,18 | 170,18 | 170,18 | 1,08% | - |
| 21.11.2024 | 166,54 | 168,36 | 166,54 | 168,36 | 1,51% | 196,00 |
| 20.11.2024 | 166,08 | 166,08 | 165,86 | 165,86 | -0,10% | 1,00 |
| 19.11.2024 | 167,88 | 167,88 | 164,14 | 166,02 | -0,68% | 156,00 |
| 18.11.2024 | 165,02 | 167,16 | 165,00 | 167,16 | 1,56% | 127,00 |
| 15.11.2024 | 165,62 | 165,62 | 163,70 | 164,60 | -1,00% | 65,00 |
| 14.11.2024 | 167,80 | 167,80 | 166,26 | 166,26 | -0,70% | 13,00 |
| 13.11.2024 | 163,92 | 167,44 | 163,92 | 167,44 | 1,34% | 9,00 |
| 12.11.2024 | 165,14 | 165,22 | 165,14 | 165,22 | -0,79% | 27,00 |
| 11.11.2024 | 165,10 | 166,60 | 165,10 | 166,54 | 1,61% | 24,00 |
| 08.11.2024 | 161,50 | 163,90 | 161,50 | 163,90 | 2,48% | 271,00 |
| 07.11.2024 | 159,68 | 160,34 | 158,04 | 159,94 | -2,81% | 262,00 |
| 06.11.2024 | 166,78 | 167,32 | 164,56 | 164,56 | 2,19% | 340,00 |
| 05.11.2024 | 161,86 | 161,86 | 161,04 | 161,04 | 0,62% | 6,00 |
| 04.11.2024 | 167,36 | 172,32 | 160,04 | 160,04 | -4,47% | 1.028,00 |
| 01.11.2024 | 165,82 | 167,52 | 165,82 | 167,52 | 1,50% | 27,00 |
| 31.10.2024 | 165,08 | 165,08 | 165,04 | 165,04 | -2,04% | 6,00 |
| 30.10.2024 | 168,32 | 168,48 | 168,32 | 168,48 | -0,88% | 25,00 |
| 29.10.2024 | 169,98 | 170,56 | 169,98 | 169,98 | 1,28% | 36,00 |
| 28.10.2024 | 167,54 | 168,26 | 167,54 | 167,84 | 0,71% | 88,00 |
| 25.10.2024 | 167,26 | 169,18 | 166,66 | 166,66 | -1,33% | 179,00 |
| 24.10.2024 | 175,28 | 175,28 | 168,90 | 168,90 | -3,19% | 299,00 |
| 23.10.2024 | 176,26 | 176,26 | 174,38 | 174,46 | 0,35% | 10,00 |
| 22.10.2024 | 175,00 | 175,00 | 173,86 | 173,86 | -0,74% | 53,00 |
| 21.10.2024 | 177,48 | 177,48 | 175,16 | 175,16 | -1,34% | 2,00 |
| 18.10.2024 | 174,96 | 177,54 | 174,96 | 177,54 | -1,14% | 281,00 |
| 17.10.2024 | 179,58 | 179,58 | 179,58 | 179,58 | 0,29% | - |
| 16.10.2024 | 178,00 | 179,06 | 178,00 | 179,06 | 0,71% | 12,00 |
| 15.10.2024 | 178,04 | 178,04 | 177,80 | 177,80 | 1,15% | 2,00 |
| 14.10.2024 | 173,88 | 175,78 | 173,88 | 175,78 | 0,49% | 12,00 |
| 11.10.2024 | 175,32 | 175,32 | 174,92 | 174,92 | 0,29% | 15,00 |
| 10.10.2024 | 174,06 | 174,42 | 174,00 | 174,42 | 0,94% | 2,00 |
| 09.10.2024 | 172,80 | 172,80 | 172,80 | 172,80 | 1,09% | - |
| 08.10.2024 | 171,50 | 171,50 | 170,94 | 170,94 | 0,08% | 97,00 |
| 07.10.2024 | 173,62 | 173,82 | 170,80 | 170,80 | -1,15% | 329,00 |
| 04.10.2024 | 172,78 | 172,78 | 172,78 | 172,78 | -0,58% | - |
| 03.10.2024 | 173,16 | 173,78 | 173,16 | 173,78 | -0,80% | 10,00 |
| 02.10.2024 | 173,84 | 175,26 | 173,82 | 175,18 | 0,48% | 122,00 |
| 01.10.2024 | 176,18 | 176,18 | 174,34 | 174,34 | 0,17% | 21,00 |
| 30.09.2024 | 175,00 | 175,00 | 171,60 | 174,04 | -1,18% | 32,00 |
| 27.09.2024 | 176,12 | 176,12 | 176,12 | 176,12 | 1,45% | - |
| 26.09.2024 | 173,60 | 173,60 | 173,60 | 173,60 | 0,45% | - |