130,700€
-0,40%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 130,70 | 130,70 | 130,70 | 130,70 | -0,40% | - |
| 04.09.2025 | 131,26 | 131,26 | 130,78 | 131,22 | 0,92% | 257,00 |
| 03.09.2025 | 130,46 | 130,48 | 130,02 | 130,02 | -0,46% | 99,00 |
| 02.09.2025 | 134,30 | 134,30 | 130,62 | 130,62 | -1,79% | 278,00 |
| 01.09.2025 | 133,28 | 133,28 | 133,00 | 133,00 | 0,09% | 48,00 |
| 29.08.2025 | 132,88 | 132,88 | 132,88 | 132,88 | 0,71% | - |
| 28.08.2025 | 131,94 | 131,94 | 131,94 | 131,94 | -1,14% | 3,00 |
| 27.08.2025 | 132,52 | 133,46 | 132,52 | 133,46 | -0,19% | 1,00 |
| 26.08.2025 | 133,18 | 133,72 | 133,18 | 133,72 | 0,45% | 355,00 |
| 25.08.2025 | 134,46 | 134,64 | 132,00 | 133,12 | -0,79% | 40,00 |
| 22.08.2025 | 134,96 | 134,96 | 133,84 | 134,18 | 0,77% | 71,00 |
| 21.08.2025 | 135,46 | 135,46 | 133,16 | 133,16 | -1,48% | 12,00 |
| 20.08.2025 | 137,14 | 137,14 | 135,16 | 135,16 | 2,38% | 203,00 |
| 19.08.2025 | 132,02 | 132,02 | 132,02 | 132,02 | 0,03% | - |
| 18.08.2025 | 132,00 | 132,00 | 131,90 | 131,98 | 0,66% | 160,00 |
| 15.08.2025 | 132,70 | 133,20 | 131,12 | 131,12 | -0,03% | 83,00 |
| 14.08.2025 | 130,32 | 131,30 | 130,00 | 131,16 | 0,94% | 257,00 |
| 13.08.2025 | 128,04 | 129,94 | 127,66 | 129,94 | 1,66% | 266,00 |
| 12.08.2025 | 128,52 | 128,52 | 127,66 | 127,82 | 0,55% | 88,00 |
| 11.08.2025 | 127,40 | 128,22 | 127,12 | 127,12 | 0,95% | 45,00 |
| 08.08.2025 | 127,70 | 128,14 | 125,82 | 125,92 | -1,08% | 365,00 |
| 07.08.2025 | 126,74 | 127,66 | 126,50 | 127,30 | 1,10% | 350,00 |
| 06.08.2025 | 126,08 | 126,92 | 125,92 | 125,92 | -0,13% | 242,00 |
| 05.08.2025 | 132,62 | 136,26 | 126,08 | 126,08 | -3,51% | 207,00 |
| 04.08.2025 | 128,94 | 130,66 | 128,86 | 130,66 | 2,91% | 407,00 |
| 01.08.2025 | 127,90 | 128,14 | 126,50 | 126,96 | -1,49% | 201,00 |
| 31.07.2025 | 129,80 | 129,80 | 128,88 | 128,88 | -1,51% | 9,00 |
| 30.07.2025 | 129,82 | 130,86 | 129,82 | 130,86 | 0,32% | 1,00 |
| 29.07.2025 | 131,02 | 131,02 | 130,28 | 130,44 | -0,21% | 172,00 |
| 28.07.2025 | 131,42 | 131,42 | 130,08 | 130,72 | 1,15% | 414,00 |
| 25.07.2025 | 129,28 | 129,28 | 129,24 | 129,24 | -0,42% | 1,00 |
| 24.07.2025 | 130,64 | 131,26 | 129,78 | 129,78 | 0,31% | 36,00 |
| 23.07.2025 | 129,68 | 130,88 | 128,90 | 129,38 | 1,49% | 142,00 |
| 22.07.2025 | 125,76 | 127,48 | 125,54 | 127,48 | 0,66% | 165,00 |
| 21.07.2025 | 127,70 | 128,00 | 126,46 | 126,64 | -0,33% | 223,00 |
| 18.07.2025 | 129,00 | 129,00 | 127,06 | 127,06 | -2,17% | 86,00 |
| 17.07.2025 | 129,88 | 129,88 | 129,88 | 129,88 | 0,34% | - |
| 16.07.2025 | 131,84 | 131,84 | 129,44 | 129,44 | -2,18% | 171,00 |
| 15.07.2025 | 134,18 | 134,24 | 132,32 | 132,32 | -1,08% | 87,00 |
| 14.07.2025 | 132,92 | 133,98 | 132,92 | 133,76 | -2,55% | 46,00 |
| 10.07.2025 | 137,26 | 137,26 | 137,26 | 137,26 | 2,68% | 63,00 |
| 09.07.2025 | 133,90 | 133,90 | 133,68 | 133,68 | -1,52% | 25,00 |
| 08.07.2025 | 136,58 | 137,04 | 135,74 | 135,74 | 1,07% | 19,00 |
| 07.07.2025 | 135,32 | 135,86 | 134,30 | 134,30 | -0,74% | 11,00 |
| 04.07.2025 | 135,30 | 135,30 | 135,30 | 135,30 | 0,01% | - |
| 03.07.2025 | 135,28 | 135,28 | 135,28 | 135,28 | -0,22% | - |
| 02.07.2025 | 135,92 | 135,92 | 135,58 | 135,58 | -0,29% | 39,00 |
| 01.07.2025 | 133,24 | 135,98 | 133,24 | 135,98 | 2,27% | 10,00 |
| 30.06.2025 | 132,96 | 132,96 | 132,96 | 132,96 | -0,46% | - |
| 27.06.2025 | 133,20 | 134,14 | 133,20 | 133,58 | -0,36% | 66,00 |
| 26.06.2025 | 134,06 | 134,06 | 134,06 | 134,06 | -1,06% | - |
| 25.06.2025 | 136,40 | 136,40 | 135,50 | 135,50 | 1,32% | 13,00 |
| 24.06.2025 | 136,30 | 136,30 | 133,74 | 133,74 | -1,82% | 82,00 |
| 23.06.2025 | 135,44 | 137,48 | 135,20 | 136,22 | -0,18% | 115,00 |
| 20.06.2025 | 135,18 | 136,46 | 134,42 | 136,46 | 2,23% | 97,00 |
| 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 |