73,550€
-1,46%
Echtzeit-Aktienkurs ZOETIS
Bid:
Ask:
Aktienkurse zur ZOETIS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 75,08 | 75,36 | 74,80 | 74,80 | 0,21% | 382,00 |
| 12.11.2026 | 75,06 | 75,40 | 74,34 | 74,64 | 2,13% | 458,00 |
| 11.11.2026 | 73,68 | 73,68 | 72,84 | 73,08 | -0,05% | 856,00 |
| 10.11.2026 | 73,94 | 74,10 | 72,56 | 73,12 | 2,15% | 1.248,00 |
| 09.11.2026 | 72,28 | 72,28 | 71,42 | 71,58 | 0,51% | 1.225,00 |
| 06.11.2026 | 73,04 | 73,70 | 71,04 | 71,22 | -4,66% | 2.253,00 |
| 05.11.2026 | 78,32 | 82,90 | 74,54 | 74,70 | -3,81% | 4.205,00 |
| 04.11.2026 | 73,44 | 78,24 | 73,44 | 77,66 | 4,13% | 4.136,00 |
| 03.11.2026 | 73,96 | 74,58 | 73,80 | 74,58 | 1,14% | 860,00 |
| 02.11.2026 | 70,72 | 74,00 | 70,72 | 73,74 | 2,42% | 826,00 |
| 30.10.2026 | 69,70 | 72,00 | 69,70 | 72,00 | 3,54% | 1.017,00 |
| 29.10.2026 | 70,02 | 71,30 | 69,48 | 69,54 | -0,60% | 673,00 |
| 28.10.2026 | 69,44 | 69,96 | 69,44 | 69,96 | -0,68% | 1.166,00 |
| 27.10.2026 | 71,72 | 72,58 | 70,42 | 70,44 | -1,62% | 615,00 |
| 26.10.2026 | 71,56 | 72,62 | 71,56 | 71,60 | -1,10% | 632,00 |
| 23.10.2026 | 73,50 | 73,50 | 72,40 | 72,40 | -0,58% | 625,00 |
| 22.10.2026 | 70,80 | 72,82 | 70,80 | 72,82 | 2,88% | 1.077,00 |
| 21.10.2026 | 71,06 | 71,36 | 70,78 | 70,78 | -0,39% | 1.070,00 |
| 20.10.2026 | 71,10 | 71,40 | 69,20 | 71,06 | 0,54% | 1.184,00 |
| 19.10.2026 | 70,68 | 70,76 | 70,08 | 70,68 | 0,57% | 574,00 |
| 16.10.2026 | 70,00 | 71,40 | 69,70 | 70,28 | -0,26% | 917,00 |
| 15.10.2026 | 67,72 | 70,46 | 67,52 | 70,46 | 4,42% | 677,00 |
| 14.10.2026 | 66,76 | 67,56 | 66,66 | 67,48 | 0,33% | 1.144,00 |
| 13.10.2026 | 67,66 | 67,76 | 66,84 | 67,26 | -0,09% | 847,00 |
| 12.10.2026 | 66,88 | 67,32 | 66,02 | 67,32 | 1,45% | 948,00 |
| 09.10.2026 | 65,34 | 66,56 | 64,80 | 66,36 | 2,98% | 2.194,00 |
| 08.10.2026 | 63,86 | 64,54 | 63,86 | 64,44 | 0,44% | 245,00 |
| 07.10.2026 | 63,80 | 64,16 | 63,60 | 64,16 | 0,91% | 184,00 |
| 06.10.2026 | 63,54 | 63,96 | 63,46 | 63,58 | 1,02% | 614,00 |
| 05.10.2026 | 62,30 | 63,00 | 61,98 | 62,94 | 1,81% | 740,00 |
| 02.10.2026 | 61,50 | 62,14 | 61,22 | 61,82 | -0,80% | 2.073,00 |
| 01.10.2026 | 61,92 | 62,48 | 61,40 | 62,32 | 0,74% | 1.675,00 |
| 30.09.2026 | 62,34 | 62,48 | 61,86 | 61,86 | -0,74% | 602,00 |
| 29.09.2026 | 62,50 | 62,98 | 62,18 | 62,32 | 0,74% | 637,00 |
| 28.09.2026 | 62,36 | 62,70 | 61,76 | 61,86 | 1,14% | 1.047,00 |
| 25.09.2026 | 61,60 | 61,92 | 61,16 | 61,16 | -1,32% | 881,00 |
| 24.09.2026 | 62,96 | 63,86 | 61,98 | 61,98 | -1,43% | 285,00 |
| 23.09.2026 | 64,06 | 64,22 | 62,88 | 62,88 | -0,29% | 1.084,00 |
| 22.09.2026 | 62,22 | 63,22 | 62,22 | 63,06 | 2,01% | 1.527,00 |
| 21.09.2026 | 62,68 | 62,72 | 61,54 | 61,82 | -2,55% | 1.244,00 |
| 18.09.2026 | 63,28 | 63,98 | 63,00 | 63,44 | 0,99% | 150,00 |
| 17.09.2026 | 63,76 | 63,94 | 62,82 | 62,82 | -1,44% | 1.130,00 |
| 16.09.2026 | 63,72 | 63,90 | 63,38 | 63,74 | 0,28% | 1.158,00 |
| 15.09.2026 | 64,24 | 64,24 | 63,20 | 63,56 | -0,90% | 697,00 |
| 14.09.2026 | 61,66 | 64,50 | 61,66 | 64,14 | 3,29% | 2.220,00 |
| 11.09.2026 | 63,12 | 63,30 | 61,70 | 62,10 | -0,99% | 1.763,00 |
| 10.09.2026 | 63,50 | 63,50 | 62,38 | 62,72 | -0,67% | 4.373,00 |
| 09.09.2026 | 63,84 | 63,88 | 62,94 | 63,14 | -0,85% | 959,00 |
| 08.09.2026 | 64,94 | 64,94 | 63,68 | 63,68 | -0,69% | 785,00 |
| 07.09.2026 | 65,90 | 66,04 | 64,12 | 64,12 | -1,14% | 2.202,00 |
| 04.09.2026 | 65,48 | 65,80 | 64,80 | 64,86 | 0,12% | 932,00 |
| 03.09.2026 | 66,00 | 67,00 | 64,36 | 64,78 | -3,08% | 1.658,00 |
| 02.09.2026 | 66,82 | 67,20 | 66,34 | 66,84 | 0,57% | 799,00 |
| 01.09.2026 | 66,36 | 66,96 | 66,34 | 66,46 | 0,64% | 795,00 |
| 31.08.2026 | 66,88 | 66,88 | 65,68 | 66,04 | 0,55% | 1.491,00 |
| 28.08.2026 | 64,70 | 65,68 | 64,54 | 65,68 | 1,77% | 2.317,00 |
| 27.08.2026 | 66,80 | 66,96 | 64,54 | 64,54 | -3,06% | 3.056,00 |
| 26.08.2026 | 66,38 | 67,22 | 66,08 | 66,58 | 1,28% | 3.054,00 |
| 25.08.2026 | 66,20 | 66,34 | 65,02 | 65,74 | 0,09% | 1.698,00 |
| 24.08.2026 | 67,24 | 67,24 | 65,68 | 65,68 | -1,29% | 1.068,00 |
| 21.08.2026 | 64,22 | 67,26 | 64,22 | 66,54 | 1,77% | 2.932,00 |
| 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 |