136,280€
0,69%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 135,18 | 135,18 | 134,42 | 134,42 | 0,70% | 96,00 |
| 19.06.2025 | 133,58 | 135,34 | 132,44 | 133,48 | -1,85% | 82,00 |
| 18.06.2025 | 139,94 | 139,94 | 134,60 | 136,00 | -4,48% | 861,00 |
| 17.06.2025 | 142,38 | 142,38 | 142,38 | 142,38 | 0,32% | - |
| 16.06.2025 | 143,34 | 143,38 | 141,92 | 141,92 | -1,06% | 155,00 |
| 13.06.2025 | 143,46 | 143,58 | 142,06 | 143,44 | -0,83% | 281,00 |
| 12.06.2025 | 144,22 | 144,64 | 144,22 | 144,64 | -0,34% | 10,00 |
| 11.06.2025 | 145,30 | 145,98 | 145,14 | 145,14 | -0,18% | 78,00 |
| 10.06.2025 | 144,84 | 145,40 | 144,36 | 145,40 | 0,39% | 64,00 |
| 09.06.2025 | 148,96 | 149,60 | 143,00 | 144,84 | -3,14% | 68,00 |
| 06.06.2025 | 148,50 | 150,32 | 148,50 | 149,54 | 1,29% | 45,00 |
| 05.06.2025 | 148,48 | 148,48 | 147,16 | 147,64 | -0,79% | 169,00 |
| 04.06.2025 | 148,82 | 148,82 | 148,82 | 148,82 | -1,13% | 30,00 |
| 03.06.2025 | 150,52 | 150,52 | 150,52 | 150,52 | 2,13% | 20,00 |
| 02.06.2025 | 148,48 | 148,48 | 147,38 | 147,38 | -0,90% | 11,00 |
| 30.05.2025 | 146,40 | 148,78 | 146,30 | 148,72 | 1,60% | 30,00 |
| 29.05.2025 | 147,22 | 147,60 | 146,38 | 146,38 | 0,08% | 39,00 |
| 28.05.2025 | 147,54 | 147,54 | 146,26 | 146,26 | -0,16% | 3,00 |
| 27.05.2025 | 143,96 | 146,50 | 143,96 | 146,50 | 2,12% | 62,00 |
| 26.05.2025 | 143,46 | 143,46 | 143,46 | 143,46 | 0,97% | - |
| 23.05.2025 | 144,00 | 144,00 | 142,02 | 142,08 | 0,07% | 46,00 |
| 22.05.2025 | 143,70 | 143,72 | 141,98 | 141,98 | -1,25% | 198,00 |
| 21.05.2025 | 142,54 | 144,18 | 142,52 | 143,78 | -1,43% | 108,00 |
| 20.05.2025 | 145,96 | 145,96 | 145,62 | 145,86 | 0,68% | 157,00 |
| 19.05.2025 | 145,66 | 145,66 | 144,60 | 144,88 | -0,21% | 66,00 |
| 16.05.2025 | 144,54 | 145,18 | 144,04 | 145,18 | 2,41% | 68,00 |
| 15.05.2025 | 138,28 | 141,76 | 136,28 | 141,76 | 1,43% | 630,00 |
| 14.05.2025 | 141,32 | 141,32 | 139,76 | 139,76 | -3,15% | 5,00 |
| 13.05.2025 | 145,60 | 145,60 | 144,30 | 144,30 | -1,02% | 10,00 |
| 12.05.2025 | 138,54 | 147,16 | 138,54 | 145,78 | 2,78% | 41,00 |
| 09.05.2025 | 144,64 | 144,64 | 141,84 | 141,84 | -0,44% | 64,00 |
| 08.05.2025 | 139,40 | 142,62 | 139,40 | 142,46 | 5,37% | 134,00 |
| 07.05.2025 | 133,60 | 135,20 | 132,52 | 135,20 | 0,31% | 123,00 |
| 06.05.2025 | 139,48 | 143,68 | 134,52 | 134,78 | -3,06% | 982,00 |
| 05.05.2025 | 139,54 | 139,60 | 137,96 | 139,04 | 0,26% | 52,00 |
| 02.05.2025 | 137,42 | 140,40 | 136,88 | 138,68 | 1,20% | 517,00 |
| 30.04.2025 | 137,66 | 137,66 | 135,94 | 137,04 | 0,68% | 165,00 |
| 29.04.2025 | 136,12 | 136,12 | 136,12 | 136,12 | 0,75% | - |
| 28.04.2025 | 130,30 | 135,96 | 130,30 | 135,10 | 1,55% | 340,00 |
| 25.04.2025 | 134,72 | 134,72 | 132,92 | 133,04 | -0,49% | 30,00 |
| 24.04.2025 | 132,46 | 133,94 | 132,46 | 133,70 | -0,04% | 382,00 |
| 23.04.2025 | 134,18 | 135,00 | 133,76 | 133,76 | 2,61% | 126,00 |
| 22.04.2025 | 129,56 | 130,36 | 129,00 | 130,36 | -1,45% | 28,00 |
| 17.04.2025 | 134,50 | 134,50 | 130,18 | 132,28 | 0,72% | 145,00 |
| 16.04.2025 | 130,96 | 132,14 | 130,38 | 131,34 | -1,04% | 87,00 |
| 15.04.2025 | 134,04 | 134,04 | 132,72 | 132,72 | 0,02% | 408,00 |
| 14.04.2025 | 131,66 | 133,70 | 131,66 | 132,70 | 3,16% | 217,00 |
| 11.04.2025 | 129,84 | 130,26 | 128,32 | 128,64 | -0,59% | 221,00 |
| 10.04.2025 | 138,16 | 138,16 | 129,40 | 129,40 | 1,20% | 27,00 |
| 09.04.2025 | 131,62 | 131,62 | 127,00 | 127,86 | -6,37% | 777,00 |
| 08.04.2025 | 138,20 | 140,20 | 136,56 | 136,56 | 0,92% | 635,00 |
| 07.04.2025 | 135,50 | 136,88 | 132,04 | 135,32 | -3,49% | 166,00 |
| 04.04.2025 | 142,70 | 142,86 | 139,34 | 140,22 | -4,55% | 965,00 |
| 03.04.2025 | 144,40 | 149,18 | 144,00 | 146,90 | -2,18% | 176,00 |
| 02.04.2025 | 149,80 | 150,18 | 149,66 | 150,18 | -1,69% | 512,00 |
| 01.04.2025 | 153,22 | 153,22 | 152,76 | 152,76 | 1,52% | 12,00 |
| 31.03.2025 | 149,48 | 150,72 | 149,48 | 150,48 | -0,59% | 126,00 |
| 28.03.2025 | 151,38 | 151,38 | 151,38 | 151,38 | -0,09% | - |
| 27.03.2025 | 152,48 | 152,48 | 151,26 | 151,52 | 1,11% | 174,00 |
| 26.03.2025 | 149,34 | 151,18 | 148,66 | 149,86 | -0,17% | 287,00 |
| 25.03.2025 | 152,40 | 152,40 | 150,12 | 150,12 | -1,18% | 77,00 |
| 24.03.2025 | 150,84 | 151,92 | 150,74 | 151,92 | 1,25% | 111,00 |
| 21.03.2025 | 150,14 | 150,14 | 149,84 | 150,04 | -0,44% | 35,00 |
| 20.03.2025 | 150,50 | 151,40 | 150,50 | 150,70 | -0,41% | 37,00 |
| 19.03.2025 | 150,80 | 151,32 | 150,80 | 151,32 | 1,22% | 14,00 |
| 18.03.2025 | 150,64 | 150,64 | 149,50 | 149,50 | -0,70% | 51,00 |
| 17.03.2025 | 147,44 | 150,58 | 147,44 | 150,56 | 2,88% | 176,00 |
| 14.03.2025 | 148,12 | 148,12 | 146,34 | 146,34 | -0,93% | 214,00 |
| 13.03.2025 | 148,30 | 149,82 | 147,20 | 147,72 | -0,55% | 241,00 |
| 12.03.2025 | 148,92 | 148,92 | 147,62 | 148,54 | -2,99% | 120,00 |
| 11.03.2025 | 157,68 | 158,58 | 153,12 | 153,12 | -4,63% | 102,00 |
| 10.03.2025 | 155,80 | 163,06 | 154,62 | 160,56 | 3,27% | 510,00 |
| 07.03.2025 | 155,18 | 156,42 | 153,98 | 155,48 | 0,99% | 186,00 |
| 06.03.2025 | 153,38 | 154,14 | 153,16 | 153,96 | -0,23% | 159,00 |
| 05.03.2025 | 161,28 | 161,28 | 153,94 | 154,32 | -5,24% | 645,00 |
| 04.03.2025 | 162,46 | 165,16 | 160,48 | 162,86 | 1,61% | 1.557,00 |
| 03.03.2025 | 160,88 | 160,88 | 160,24 | 160,28 | 1,16% | 55,00 |
| 28.02.2025 | 159,28 | 159,44 | 158,00 | 158,44 | -1,34% | 243,00 |
| 27.02.2025 | 158,68 | 160,60 | 158,42 | 160,60 | 1,03% | 274,00 |
| 26.02.2025 | 159,54 | 159,54 | 158,96 | 158,96 | -0,58% | 50,00 |
| 25.02.2025 | 158,90 | 159,88 | 156,00 | 159,88 | 2,23% | 139,00 |
| 24.02.2025 | 154,06 | 156,60 | 154,06 | 156,40 | 2,71% | 272,00 |
| 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 |