64,420€
-1,47%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 65,52 | 66,20 | 64,46 | 65,38 | -0,94% | 842,00 |
| 19.08.2026 | 63,80 | 66,16 | 63,80 | 66,00 | 3,94% | 519,00 |
| 18.08.2026 | 63,26 | 64,16 | 63,00 | 63,50 | 1,96% | 2.512,00 |
| 17.08.2026 | 64,06 | 64,06 | 61,50 | 62,28 | -3,20% | 6.223,00 |
| 14.08.2026 | 65,58 | 65,74 | 64,20 | 64,34 | 0,47% | 1.595,00 |
| 13.08.2026 | 64,14 | 64,22 | 63,68 | 64,04 | 2,27% | 2.235,00 |
| 12.08.2026 | 65,04 | 65,20 | 62,62 | 62,62 | -3,60% | 4.238,00 |
| 11.08.2026 | 65,24 | 65,56 | 64,50 | 64,96 | 2,62% | 1.806,00 |
| 10.08.2026 | 63,48 | 63,50 | 62,00 | 63,30 | -2,34% | 5.624,00 |
| 07.08.2026 | 67,34 | 68,38 | 64,82 | 64,82 | -3,20% | 2.465,00 |
| 06.08.2026 | 63,78 | 67,44 | 61,54 | 66,96 | 5,55% | 12.544,00 |
| 05.08.2026 | 66,16 | 66,30 | 63,44 | 63,44 | -3,35% | 8.365,00 |
| 04.08.2026 | 67,44 | 67,44 | 65,64 | 65,64 | -3,07% | 2.777,00 |
| 03.08.2026 | 68,04 | 69,16 | 67,50 | 67,72 | 1,99% | 4.911,00 |
| 31.07.2026 | 66,38 | 66,96 | 66,04 | 66,40 | 0,79% | 1.311,00 |
| 30.07.2026 | 68,14 | 68,14 | 65,70 | 65,88 | -4,72% | 1.577,00 |
| 29.07.2026 | 68,18 | 69,14 | 68,18 | 69,14 | 0,09% | 1.178,00 |
| 28.07.2026 | 68,22 | 69,20 | 68,14 | 69,08 | 1,38% | 662,00 |
| 27.07.2026 | 66,24 | 68,14 | 66,24 | 68,14 | 3,02% | 759,00 |
| 24.07.2026 | 65,94 | 66,36 | 65,64 | 66,14 | 1,01% | 1.861,00 |
| 23.07.2026 | 66,00 | 66,00 | 64,86 | 65,48 | 0,49% | 1.104,00 |
| 22.07.2026 | 66,80 | 67,12 | 65,16 | 65,16 | -1,45% | 1.279,00 |
| 21.07.2026 | 66,86 | 66,86 | 65,76 | 66,12 | -0,48% | 722,00 |
| 20.07.2026 | 66,58 | 66,76 | 65,72 | 66,44 | -1,16% | 1.719,00 |
| 17.07.2026 | 67,72 | 67,72 | 67,00 | 67,22 | -0,21% | 350,00 |
| 16.07.2026 | 65,66 | 67,40 | 65,48 | 67,36 | 2,71% | 1.019,00 |
| 15.07.2026 | 65,00 | 66,86 | 65,00 | 65,58 | 0,99% | 1.763,00 |
| 14.07.2026 | 66,06 | 66,44 | 64,44 | 64,94 | -1,61% | 1.465,00 |
| 13.07.2026 | 65,90 | 66,60 | 65,32 | 66,00 | -1,52% | 1.064,00 |
| 10.07.2026 | 66,04 | 67,02 | 65,72 | 67,02 | 1,95% | 1.967,00 |
| 09.07.2026 | 65,86 | 66,36 | 65,62 | 65,74 | -0,54% | 1.488,00 |
| 08.07.2026 | 66,58 | 66,72 | 65,06 | 66,10 | -0,96% | 1.874,00 |
| 07.07.2026 | 66,86 | 67,80 | 65,84 | 66,74 | 3,67% | 1.524,00 |
| 06.07.2026 | 66,00 | 66,48 | 64,30 | 64,38 | -2,95% | 4.633,00 |
| 03.07.2026 | 66,74 | 67,10 | 66,00 | 66,34 | 2,09% | 852,00 |
| 02.07.2026 | 64,08 | 65,34 | 64,00 | 64,98 | 0,34% | 3.104,00 |
| 01.07.2026 | 63,08 | 65,32 | 62,98 | 64,76 | 3,06% | 2.566,00 |
| 30.06.2026 | 64,86 | 64,86 | 62,70 | 62,84 | -3,50% | 2.997,00 |
| 29.06.2026 | 67,74 | 67,74 | 65,12 | 65,12 | -2,83% | 1.985,00 |
| 26.06.2026 | 68,86 | 68,86 | 66,18 | 67,02 | -3,21% | 1.617,00 |
| 25.06.2026 | 69,32 | 70,02 | 68,32 | 69,24 | 0,29% | 1.634,00 |
| 24.06.2026 | 67,96 | 69,94 | 67,82 | 69,04 | 2,80% | 1.631,00 |
| 23.06.2026 | 67,32 | 68,24 | 66,74 | 67,16 | -0,12% | 3.104,00 |
| 22.06.2026 | 68,04 | 68,86 | 67,04 | 67,24 | -3,00% | 1.450,00 |
| 19.06.2026 | 69,00 | 69,48 | 67,96 | 69,32 | 2,54% | 992,00 |
| 18.06.2026 | 67,16 | 68,30 | 67,10 | 67,60 | -1,94% | 2.030,00 |
| 17.06.2026 | 68,80 | 68,94 | 67,46 | 68,94 | 2,04% | 715,00 |
| 16.06.2026 | 69,32 | 69,54 | 67,56 | 67,56 | -2,57% | 2.022,00 |
| 15.06.2026 | 69,94 | 69,94 | 68,10 | 69,34 | -0,29% | 3.947,00 |
| 12.06.2026 | 70,30 | 70,30 | 68,50 | 69,54 | 0,12% | 892,00 |
| 11.06.2026 | 70,72 | 71,24 | 69,46 | 69,46 | -2,72% | 1.819,00 |
| 10.06.2026 | 70,18 | 71,76 | 70,18 | 71,40 | 1,19% | 2.776,00 |
| 09.06.2026 | 68,62 | 70,56 | 67,92 | 70,56 | 3,89% | 2.292,00 |
| 08.06.2026 | 70,06 | 70,06 | 67,74 | 67,92 | -1,96% | 1.742,00 |
| 05.06.2026 | 69,12 | 69,60 | 68,50 | 69,28 | -1,09% | 1.316,00 |
| 04.06.2026 | 67,40 | 70,04 | 67,04 | 70,04 | 5,86% | 3.211,00 |
| 03.06.2026 | 66,28 | 66,48 | 65,52 | 66,16 | 1,94% | 1.432,00 |
| 02.06.2026 | 66,80 | 66,90 | 64,46 | 64,90 | -2,55% | 3.175,00 |
| 01.06.2026 | 67,00 | 67,08 | 66,16 | 66,60 | -0,39% | 3.144,00 |
| 29.05.2026 | 67,44 | 68,10 | 66,50 | 66,86 | -2,02% | 3.708,00 |
| 28.05.2026 | 68,66 | 68,66 | 68,08 | 68,24 | -1,13% | 1.055,00 |
| 27.05.2026 | 69,20 | 69,34 | 67,94 | 69,02 | -0,29% | 4.104,00 |
| 26.05.2026 | 71,08 | 71,18 | 69,02 | 69,22 | -2,67% | 2.617,00 |
| 25.05.2026 | 71,16 | 71,44 | 70,82 | 71,12 | 2,63% | 1.293,00 |
| 22.05.2026 | 69,38 | 71,10 | 68,92 | 69,30 | 1,91% | 4.144,00 |
| 21.05.2026 | 68,58 | 69,32 | 66,14 | 68,00 | -0,15% | 8.177,00 |
| 20.05.2026 | 68,44 | 68,72 | 66,86 | 68,10 | -0,61% | 4.082,00 |
| 19.05.2026 | 67,52 | 69,28 | 67,10 | 68,52 | 3,82% | 7.594,00 |
| 18.05.2026 | 63,78 | 66,22 | 63,76 | 66,00 | 2,90% | 7.195,00 |
| 15.05.2026 | 64,86 | 65,52 | 64,14 | 64,14 | -0,47% | 3.632,00 |
| 14.05.2026 | 64,00 | 64,78 | 63,72 | 64,44 | 0,22% | 4.591,00 |
| 13.05.2026 | 65,66 | 66,66 | 64,30 | 64,30 | -0,53% | 4.692,00 |
| 12.05.2026 | 65,70 | 66,54 | 64,28 | 64,64 | -3,06% | 7.432,00 |
| 11.05.2026 | 70,66 | 71,12 | 66,60 | 66,68 | -4,58% | 8.233,00 |
| 08.05.2026 | 75,40 | 76,42 | 69,88 | 69,88 | -5,16% | 16.836,00 |
| 07.05.2026 | 95,46 | 96,00 | 73,04 | 73,68 | -24,07% | 6.031,00 |
| 06.05.2026 | 96,94 | 97,04 | 96,02 | 97,04 | 0,83% | 81,00 |
| 05.05.2026 | 96,12 | 96,64 | 95,46 | 96,24 | -0,46% | 799,00 |
| 04.05.2026 | 99,10 | 99,96 | 96,60 | 96,68 | -1,10% | 1.757,00 |
| 30.04.2026 | 97,66 | 98,38 | 97,00 | 97,76 | 0,21% | 195,00 |
| 29.04.2026 | 100,45 | 100,45 | 97,32 | 97,56 | -2,78% | 1.478,00 |
| 28.04.2026 | 100,30 | 100,90 | 100,30 | 100,35 | -0,99% | 114,00 |
| 27.04.2026 | 98,78 | 101,35 | 98,78 | 101,35 | 2,29% | 78,00 |
| 24.04.2026 | 98,74 | 99,32 | 98,62 | 99,08 | -0,48% | 199,00 |
| 23.04.2026 | 102,25 | 102,25 | 99,50 | 99,56 | -0,89% | 604,00 |
| 22.04.2026 | 101,10 | 101,10 | 100,40 | 100,45 | -4,06% | 937,00 |
| 21.04.2026 | 103,55 | 104,75 | 103,50 | 104,70 | 0,53% | 1.301,00 |
| 20.04.2026 | 103,05 | 104,15 | 103,05 | 104,15 | 0,29% | 33,00 |
| 17.04.2026 | 102,35 | 103,85 | 101,70 | 103,85 | 1,76% | 75,00 |
| 16.04.2026 | 102,65 | 103,25 | 101,65 | 102,05 | -0,44% | 297,00 |
| 15.04.2026 | 103,50 | 103,55 | 102,50 | 102,50 | -0,19% | 782,00 |
| 14.04.2026 | 101,85 | 102,70 | 100,95 | 102,70 | 1,88% | 1.125,00 |
| 13.04.2026 | 101,15 | 101,15 | 100,05 | 100,80 | 0,15% | 1.008,00 |
| 10.04.2026 | 102,45 | 102,45 | 100,50 | 100,65 | -0,59% | 450,00 |
| 09.04.2026 | 102,15 | 102,90 | 101,25 | 101,25 | -0,78% | 846,00 |
| 08.04.2026 | 102,80 | 102,85 | 101,25 | 102,05 | 1,04% | 615,00 |
| 07.04.2026 | 102,65 | 102,65 | 101,00 | 101,00 | -0,98% | 250,00 |
| 02.04.2026 | 101,72 | 102,18 | 100,50 | 102,00 | 0,47% | 311,00 |
| 01.04.2026 | 102,76 | 102,76 | 101,52 | 101,52 | 0,46% | 324,00 |
| 31.03.2026 | 103,04 | 103,04 | 100,76 | 101,06 | 0,32% | 183,00 |