122,410$
-2,02%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 123,68 | 126,39 | 122,21 | 122,41 | -2,02% | 3.815.587,00 |
| 02.02.2026 | 124,08 | 125,12 | 123,04 | 124,94 | 0,10% | 4.108.673,00 |
| 30.01.2026 | 121,16 | 124,87 | 120,06 | 124,82 | 2,55% | 5.194.915,00 |
| 29.01.2026 | 123,12 | 123,34 | 121,33 | 121,72 | -0,17% | 4.725.524,00 |
| 28.01.2026 | 123,99 | 125,09 | 121,25 | 121,93 | -2,42% | 6.127.852,00 |
| 27.01.2026 | 123,90 | 126,29 | 123,05 | 124,96 | 0,84% | 3.584.759,00 |
| 26.01.2026 | 123,91 | 124,98 | 122,97 | 123,92 | -0,39% | 4.257.031,00 |
| 22.01.2026 | 124,28 | 126,47 | 123,73 | 124,40 | -0,54% | 4.695.758,00 |
| 21.01.2026 | 123,68 | 127,12 | 123,68 | 125,08 | 1,49% | 5.200.955,00 |
| 20.01.2026 | 122,53 | 125,72 | 121,65 | 123,24 | -1,13% | 5.415.992,00 |
| 16.01.2026 | 125,34 | 125,90 | 123,47 | 124,65 | -0,50% | 7.048.452,00 |
| 15.01.2026 | 126,36 | 126,36 | 123,71 | 125,28 | -0,45% | 4.047.397,00 |
| 14.01.2026 | 124,83 | 126,50 | 124,61 | 125,84 | 0,98% | 3.263.999,00 |
| 13.01.2026 | 125,97 | 125,97 | 123,32 | 124,62 | -0,56% | 4.298.916,00 |
| 12.01.2026 | 126,97 | 127,27 | 124,20 | 125,32 | -1,45% | 6.275.720,00 |
| 09.01.2026 | 127,48 | 128,35 | 126,08 | 127,17 | 0,25% | 2.958.557,00 |
| 08.01.2026 | 124,84 | 128,34 | 124,55 | 126,85 | 0,94% | 4.028.054,00 |
| 07.01.2026 | 129,49 | 130,23 | 125,64 | 125,67 | -2,85% | 5.262.258,00 |
| 06.01.2026 | 129,89 | 131,13 | 128,70 | 129,35 | -0,02% | 4.382.138,00 |
| 05.01.2026 | 125,65 | 129,88 | 125,44 | 129,37 | 2,74% | 5.046.546,00 |
| 02.01.2026 | 126,26 | 126,98 | 123,96 | 125,92 | 0,08% | 3.252.842,00 |
| 31.12.2025 | 126,04 | 126,84 | 125,77 | 125,82 | -0,47% | 2.943.501,00 |
| 30.12.2025 | 125,56 | 127,60 | 125,45 | 126,41 | 0,34% | 3.117.057,00 |
| 29.12.2025 | 126,03 | 126,85 | 125,56 | 125,98 | -0,20% | 4.420.690,00 |
| 26.12.2025 | 125,10 | 126,32 | 124,80 | 126,23 | 0,59% | 3.226.770,00 |
| 24.12.2025 | 123,10 | 125,69 | 123,06 | 125,49 | 1,58% | 2.369.020,00 |
| 23.12.2025 | 123,36 | 123,98 | 122,46 | 123,54 | -0,19% | 4.946.677,00 |
| 22.12.2025 | 121,99 | 123,94 | 121,12 | 123,78 | 1,26% | 5.451.377,00 |
| 19.12.2025 | 122,75 | 124,50 | 122,18 | 122,24 | -0,42% | 10.885.728,00 |
| 18.12.2025 | 122,21 | 125,53 | 122,00 | 122,76 | 0,42% | 7.577.704,00 |
| 17.12.2025 | 123,40 | 124,44 | 122,25 | 122,25 | -0,80% | 6.964.176,00 |
| 16.12.2025 | 121,83 | 124,54 | 120,72 | 123,23 | 1,86% | 19.573.432,00 |
| 15.12.2025 | 118,71 | 122,55 | 118,70 | 120,98 | 1,96% | 7.137.125,00 |
| 12.12.2025 | 119,27 | 121,08 | 118,21 | 118,66 | 0,85% | 4.993.409,00 |
| 11.12.2025 | 118,81 | 119,83 | 117,14 | 117,66 | -0,35% | 6.044.928,00 |
| 10.12.2025 | 115,97 | 118,44 | 115,60 | 118,07 | 2,00% | 5.797.171,00 |
| 09.12.2025 | 118,18 | 118,50 | 115,59 | 115,75 | -2,04% | 4.351.797,00 |
| 08.12.2025 | 118,50 | 120,15 | 117,52 | 118,16 | -0,41% | 5.138.786,00 |
| 05.12.2025 | 120,75 | 121,33 | 118,47 | 118,65 | -1,46% | 4.092.512,00 |
| 04.12.2025 | 122,46 | 123,31 | 119,72 | 120,41 | -1,76% | 4.925.381,00 |
| 03.12.2025 | 125,23 | 125,80 | 121,25 | 122,57 | -1,50% | 4.938.021,00 |
| 02.12.2025 | 126,00 | 126,00 | 122,52 | 124,44 | -2,21% | 6.670.012,00 |
| 01.12.2025 | 128,18 | 129,58 | 127,17 | 127,25 | -0,73% | 4.206.492,00 |
| 28.11.2025 | 128,32 | 129,31 | 127,75 | 128,18 | 0,38% | 2.142.999,00 |
| 26.11.2025 | 127,55 | 129,06 | 126,93 | 127,69 | -0,16% | 3.199.150,00 |
| 25.11.2025 | 123,78 | 129,04 | 123,45 | 127,89 | 4,09% | 5.892.307,00 |
| 24.11.2025 | 121,63 | 122,94 | 120,27 | 122,87 | 6,02% | 7.263.388,00 |
| 20.11.2025 | 117,02 | 118,43 | 115,71 | 115,89 | -1,02% | 3.925.444,00 |
| 19.11.2025 | 118,50 | 118,96 | 115,25 | 117,08 | -0,90% | 5.227.322,00 |
| 18.11.2025 | 118,43 | 119,13 | 117,09 | 118,14 | -0,56% | 6.728.108,00 |
| 17.11.2025 | 120,92 | 121,09 | 118,35 | 118,80 | -1,95% | 4.502.092,00 |
| 13.11.2025 | 121,08 | 122,52 | 120,69 | 121,16 | -0,07% | 3.825.247,00 |
| 12.11.2025 | 120,18 | 122,96 | 119,76 | 121,25 | 0,94% | 5.001.774,00 |
| 11.11.2025 | 119,67 | 121,34 | 119,58 | 120,12 | 0,28% | 5.570.625,00 |
| 10.11.2025 | 120,43 | 121,31 | 118,52 | 119,79 | -0,37% | 4.804.856,00 |
| 07.11.2025 | 119,51 | 120,27 | 117,26 | 120,24 | 0,57% | 5.795.827,00 |
| 06.11.2025 | 120,50 | 121,50 | 119,06 | 119,56 | -0,77% | 6.982.306,00 |
| 05.11.2025 | 124,20 | 124,46 | 119,07 | 120,49 | -3,19% | 8.242.438,00 |
| 04.11.2025 | 124,83 | 128,11 | 122,00 | 124,46 | -13,78% | 11.917.628,00 |
| 03.11.2025 | 143,35 | 144,83 | 142,14 | 144,35 | 0,18% | 3.991.271,00 |
| 31.10.2025 | 142,99 | 144,68 | 142,31 | 144,09 | -0,01% | 3.160.811,00 |
| 30.10.2025 | 142,66 | 145,04 | 142,44 | 144,10 | 0,11% | 2.457.311,00 |
| 29.10.2025 | 145,35 | 146,11 | 143,72 | 143,94 | -1,01% | 3.117.571,00 |
| 28.10.2025 | 147,05 | 147,46 | 145,32 | 145,41 | -1,44% | 2.931.696,00 |
| 27.10.2025 | 146,49 | 147,93 | 145,41 | 147,53 | 1,09% | 2.299.762,00 |
| 24.10.2025 | 146,56 | 147,49 | 145,91 | 145,94 | -0,31% | 1.375.041,00 |
| 23.10.2025 | 145,80 | 147,51 | 145,18 | 146,39 | -0,49% | 1.562.908,00 |
| 22.10.2025 | 146,58 | 148,30 | 145,73 | 147,11 | 0,70% | 2.674.186,00 |
| 21.10.2025 | 144,55 | 147,27 | 144,55 | 146,09 | 0,71% | 1.984.226,00 |
| 20.10.2025 | 143,80 | 145,69 | 143,51 | 145,06 | 0,69% | 2.031.268,00 |
| 17.10.2025 | 143,13 | 144,57 | 142,55 | 144,06 | 0,56% | 3.360.108,00 |
| 16.10.2025 | 141,83 | 144,23 | 141,17 | 143,26 | 0,80% | 3.373.455,00 |
| 15.10.2025 | 141,50 | 143,99 | 141,33 | 142,12 | -0,93% | 3.180.691,00 |
| 14.10.2025 | 141,99 | 143,57 | 141,11 | 143,46 | 0,84% | 2.805.579,00 |
| 13.10.2025 | 141,58 | 143,36 | 140,65 | 142,26 | 0,81% | 2.256.292,00 |
| 10.10.2025 | 143,39 | 143,49 | 140,83 | 141,11 | -1,59% | 2.889.214,00 |
| 09.10.2025 | 143,82 | 145,22 | 143,25 | 143,39 | -0,07% | 3.505.222,00 |
| 08.10.2025 | 142,46 | 144,87 | 142,27 | 143,49 | 0,50% | 3.016.245,00 |
| 07.10.2025 | 146,20 | 146,20 | 142,15 | 142,77 | -1,78% | 2.747.003,00 |
| 06.10.2025 | 146,43 | 147,04 | 144,85 | 145,36 | -0,77% | 3.114.531,00 |
| 02.10.2025 | 145,54 | 147,77 | 145,09 | 146,49 | -0,31% | 3.243.422,00 |
| 01.10.2025 | 146,33 | 147,38 | 145,00 | 146,95 | 0,43% | 3.669.614,00 |
| 30.09.2025 | 142,89 | 147,00 | 142,40 | 146,32 | 2,28% | 3.698.966,00 |
| 29.09.2025 | 143,92 | 144,15 | 142,50 | 143,06 | -0,31% | 2.854.166,00 |
| 26.09.2025 | 141,86 | 143,79 | 141,27 | 143,50 | 1,68% | 2.515.074,00 |
| 25.09.2025 | 141,30 | 142,00 | 139,34 | 141,13 | -0,38% | 3.054.166,00 |
| 24.09.2025 | 142,30 | 144,01 | 140,54 | 141,67 | -0,66% | 4.197.329,00 |
| 23.09.2025 | 143,25 | 146,18 | 141,53 | 142,61 | -1,41% | 3.343.394,00 |
| 22.09.2025 | 146,44 | 146,71 | 144,35 | 144,65 | -0,84% | 2.044.063,00 |
| 19.09.2025 | 147,75 | 147,75 | 145,30 | 145,88 | -0,83% | 4.430.288,00 |
| 18.09.2025 | 146,31 | 148,04 | 145,15 | 147,10 | 0,12% | 2.724.910,00 |
| 17.09.2025 | 147,50 | 149,54 | 146,56 | 146,93 | -0,36% | 1.954.402,00 |
| 16.09.2025 | 146,31 | 148,57 | 146,29 | 147,46 | 0,83% | 2.650.618,00 |
| 15.09.2025 | 148,00 | 149,75 | 145,89 | 146,25 | -1,32% | 3.316.477,00 |
| 12.09.2025 | 149,65 | 150,05 | 146,54 | 148,20 | -1,60% | 3.108.850,00 |
| 11.09.2025 | 149,77 | 152,00 | 149,42 | 150,61 | 0,80% | 3.187.812,00 |
| 10.09.2025 | 149,50 | 150,58 | 148,38 | 149,42 | -0,25% | 2.730.103,00 |
| 09.09.2025 | 151,61 | 152,12 | 149,64 | 149,79 | -1,29% | 1.951.727,00 |
| 08.09.2025 | 152,50 | 152,97 | 146,49 | 151,75 | -1,02% | 3.263.016,00 |
| 05.09.2025 | 152,90 | 155,15 | 152,40 | 153,32 | 0,08% | 1.895.850,00 |