155,060$
-4,09%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 157,09 | 158,11 | 154,54 | 155,06 | -4,09% | 4.662.408,00 |
| 17.06.2025 | 163,86 | 164,33 | 160,90 | 161,67 | -1,65% | 2.196.947,00 |
| 16.06.2025 | 165,83 | 166,77 | 163,27 | 164,38 | 0,03% | 2.469.274,00 |
| 13.06.2025 | 164,96 | 167,38 | 163,51 | 164,33 | -2,66% | 2.950.703,00 |
| 12.06.2025 | 166,44 | 168,83 | 165,52 | 168,82 | 1,50% | 2.325.146,00 |
| 11.06.2025 | 167,50 | 168,05 | 164,95 | 166,33 | -0,46% | 2.460.233,00 |
| 10.06.2025 | 164,23 | 167,36 | 164,23 | 167,10 | 1,51% | 2.741.003,00 |
| 09.06.2025 | 169,36 | 169,50 | 162,22 | 164,61 | -3,26% | 3.581.850,00 |
| 06.06.2025 | 170,25 | 171,52 | 169,37 | 170,16 | 0,92% | 1.505.356,00 |
| 05.06.2025 | 169,66 | 169,87 | 168,18 | 168,61 | 0,01% | 2.773.862,00 |
| 04.06.2025 | 171,07 | 171,26 | 168,07 | 168,59 | -1,00% | 3.086.218,00 |
| 03.06.2025 | 169,07 | 172,23 | 168,64 | 170,30 | 0,52% | 3.006.703,00 |
| 02.06.2025 | 168,15 | 169,48 | 166,26 | 169,42 | 0,47% | 2.533.028,00 |
| 30.05.2025 | 166,41 | 169,79 | 165,34 | 168,63 | 0,89% | 5.434.319,00 |
| 29.05.2025 | 166,05 | 167,79 | 165,11 | 167,14 | 1,05% | 2.450.355,00 |
| 28.05.2025 | 165,72 | 166,65 | 164,52 | 165,40 | -0,52% | 1.694.206,00 |
| 27.05.2025 | 164,00 | 166,89 | 163,83 | 166,26 | 2,26% | 2.322.895,00 |
| 23.05.2025 | 160,55 | 163,06 | 160,14 | 162,58 | 0,38% | 2.732.205,00 |
| 22.05.2025 | 160,73 | 162,61 | 159,64 | 161,97 | 0,33% | 2.870.709,00 |
| 21.05.2025 | 163,00 | 164,57 | 161,30 | 161,44 | -1,35% | 2.809.026,00 |
| 20.05.2025 | 164,30 | 164,85 | 163,16 | 163,65 | -0,18% | 1.780.287,00 |
| 19.05.2025 | 161,55 | 164,18 | 161,55 | 163,94 | 0,55% | 2.071.564,00 |
| 16.05.2025 | 160,86 | 163,24 | 160,20 | 163,04 | 1,68% | 2.381.195,00 |
| 15.05.2025 | 156,24 | 160,41 | 155,82 | 160,35 | 3,51% | 3.523.780,00 |
| 14.05.2025 | 160,00 | 160,65 | 154,45 | 154,92 | -3,42% | 3.473.288,00 |
| 13.05.2025 | 161,20 | 162,91 | 160,06 | 160,41 | -0,93% | 3.328.653,00 |
| 12.05.2025 | 161,23 | 164,59 | 160,68 | 161,92 | 1,66% | 3.418.924,00 |
| 09.05.2025 | 161,87 | 162,44 | 159,08 | 159,27 | -1,50% | 4.218.721,00 |
| 08.05.2025 | 155,80 | 162,16 | 155,02 | 161,69 | 3,65% | 5.577.124,00 |
| 07.05.2025 | 151,68 | 156,62 | 151,01 | 155,99 | 4,08% | 4.450.627,00 |
| 06.05.2025 | 159,38 | 159,68 | 148,99 | 149,87 | -5,18% | 4.089.743,00 |
| 05.05.2025 | 156,40 | 158,30 | 155,58 | 158,06 | 0,39% | 3.885.768,00 |
| 02.05.2025 | 157,63 | 159,97 | 156,68 | 157,44 | 1,15% | 2.651.384,00 |
| 01.05.2025 | 156,40 | 157,42 | 152,30 | 155,65 | -0,48% | 1.920.079,00 |
| 30.04.2025 | 155,72 | 157,20 | 153,77 | 156,40 | 0,62% | 2.924.271,00 |
| 29.04.2025 | 153,63 | 156,22 | 152,25 | 155,43 | 1,21% | 2.064.498,00 |
| 28.04.2025 | 153,25 | 154,78 | 152,45 | 153,57 | 0,07% | 1.873.383,00 |
| 25.04.2025 | 152,15 | 153,92 | 150,50 | 153,47 | 0,77% | 3.529.031,00 |
| 24.04.2025 | 150,51 | 152,58 | 148,00 | 152,30 | 0,92% | 2.146.377,00 |
| 23.04.2025 | 151,79 | 153,77 | 150,61 | 150,91 | 0,61% | 2.082.322,00 |
| 22.04.2025 | 148,32 | 150,74 | 147,81 | 149,99 | 2,14% | 2.805.273,00 |
| 21.04.2025 | 148,67 | 148,67 | 145,30 | 146,85 | -1,22% | 2.619.134,00 |
| 17.04.2025 | 147,23 | 150,03 | 146,76 | 148,67 | 1,30% | 4.239.806,00 |
| 16.04.2025 | 149,30 | 150,12 | 145,80 | 146,76 | -1,65% | 2.360.213,00 |
| 15.04.2025 | 151,14 | 151,46 | 148,26 | 149,22 | -1,07% | 2.785.060,00 |
| 14.04.2025 | 151,66 | 152,33 | 147,94 | 150,83 | 0,93% | 3.231.303,00 |
| 11.04.2025 | 147,30 | 149,74 | 144,80 | 149,44 | 1,66% | 2.799.979,00 |
| 10.04.2025 | 152,50 | 152,64 | 142,04 | 147,00 | -4,27% | 3.509.339,00 |
| 09.04.2025 | 141,16 | 154,29 | 139,70 | 153,55 | 6,33% | 5.036.820,00 |
| 08.04.2025 | 152,45 | 153,32 | 142,39 | 144,41 | -3,15% | 3.266.899,00 |
| 07.04.2025 | 146,98 | 153,39 | 143,85 | 149,10 | -1,73% | 4.228.656,00 |
| 04.04.2025 | 155,87 | 157,69 | 151,18 | 151,73 | -4,94% | 3.610.672,00 |
| 03.04.2025 | 163,61 | 166,34 | 159,26 | 159,61 | -2,38% | 3.275.257,00 |
| 02.04.2025 | 160,99 | 163,65 | 160,80 | 163,50 | 0,98% | 2.001.999,00 |
| 01.04.2025 | 164,59 | 165,72 | 161,39 | 161,91 | -1,66% | 2.250.855,00 |
| 31.03.2025 | 163,45 | 164,90 | 161,58 | 164,65 | 0,94% | 3.135.941,00 |
| 28.03.2025 | 163,54 | 165,40 | 162,82 | 163,11 | -1,16% | 1.475.822,00 |
| 27.03.2025 | 162,82 | 165,41 | 161,66 | 165,02 | 1,35% | 1.589.113,00 |
| 26.03.2025 | 161,66 | 163,47 | 160,68 | 162,82 | 0,94% | 2.073.721,00 |
| 25.03.2025 | 163,31 | 164,35 | 160,25 | 161,30 | -1,15% | 1.582.675,00 |
| 24.03.2025 | 162,06 | 165,48 | 161,70 | 163,17 | 0,09% | 1.815.206,00 |
| 21.03.2025 | 162,88 | 163,04 | 160,91 | 163,03 | -0,08% | 2.885.720,00 |
| 20.03.2025 | 162,96 | 164,14 | 162,25 | 163,16 | -0,36% | 2.020.643,00 |
| 19.03.2025 | 164,32 | 164,92 | 162,84 | 163,75 | -0,41% | 1.665.677,00 |
| 18.03.2025 | 165,12 | 165,42 | 163,24 | 164,43 | -0,45% | 1.873.417,00 |
| 17.03.2025 | 162,49 | 165,82 | 161,78 | 165,17 | 2,42% | 1.979.500,00 |
| 14.03.2025 | 159,34 | 161,43 | 158,30 | 161,26 | 0,75% | 2.773.625,00 |
| 13.03.2025 | 160,65 | 161,59 | 159,57 | 160,06 | -1,00% | 2.652.620,00 |
| 12.03.2025 | 163,24 | 163,99 | 160,52 | 161,68 | -1,65% | 2.384.218,00 |
| 11.03.2025 | 170,62 | 171,82 | 164,14 | 164,39 | -4,31% | 3.510.886,00 |
| 10.03.2025 | 169,83 | 177,00 | 169,64 | 171,80 | 0,84% | 3.183.065,00 |
| 07.03.2025 | 166,90 | 170,93 | 166,76 | 170,37 | 1,87% | 3.289.242,00 |
| 06.03.2025 | 165,93 | 167,73 | 165,28 | 167,25 | 0,15% | 2.998.343,00 |
| 05.03.2025 | 169,43 | 172,06 | 165,22 | 167,00 | -1,71% | 3.665.547,00 |
| 04.03.2025 | 171,39 | 174,80 | 169,18 | 169,90 | -0,37% | 3.007.588,00 |
| 03.03.2025 | 166,62 | 170,60 | 166,08 | 170,53 | 1,97% | 3.009.731,00 |
| 28.02.2025 | 165,89 | 167,62 | 163,89 | 167,24 | 1,37% | 3.206.578,00 |
| 27.02.2025 | 165,27 | 167,45 | 164,50 | 164,98 | -0,01% | 2.248.538,00 |
| 26.02.2025 | 168,32 | 169,00 | 164,88 | 164,99 | -2,10% | 2.608.907,00 |
| 25.02.2025 | 165,90 | 168,99 | 163,35 | 168,53 | 1,95% | 3.700.210,00 |
| 24.02.2025 | 162,08 | 165,57 | 160,82 | 165,31 | 3,02% | 3.295.029,00 |
| 21.02.2025 | 157,75 | 160,91 | 157,60 | 160,46 | 1,93% | 3.212.260,00 |
| 20.02.2025 | 156,60 | 158,45 | 155,78 | 157,42 | 0,50% | 4.348.140,00 |
| 19.02.2025 | 156,50 | 157,57 | 155,15 | 156,64 | 0,10% | 3.956.334,00 |
| 18.02.2025 | 156,47 | 157,08 | 154,32 | 156,48 | -0,66% | 6.849.278,00 |
| 14.02.2025 | 163,98 | 164,54 | 156,34 | 157,52 | -4,49% | 7.657.233,00 |
| 13.02.2025 | 161,99 | 166,11 | 154,38 | 164,93 | -5,15% | 12.179.569,00 |
| 12.02.2025 | 173,05 | 174,12 | 171,53 | 173,88 | -0,24% | 2.884.339,00 |
| 11.02.2025 | 170,94 | 174,84 | 170,71 | 174,29 | 1,38% | 2.288.486,00 |
| 10.02.2025 | 171,17 | 172,54 | 170,52 | 171,91 | 0,28% | 2.879.065,00 |
| 07.02.2025 | 174,52 | 175,50 | 170,93 | 171,43 | -1,54% | 1.917.132,00 |
| 06.02.2025 | 176,22 | 177,40 | 174,00 | 174,12 | -0,88% | 2.375.735,00 |
| 05.02.2025 | 172,09 | 176,36 | 172,09 | 175,67 | 1,99% | 2.066.175,00 |
| 04.02.2025 | 172,10 | 173,15 | 170,11 | 172,24 | 0,17% | 2.676.216,00 |
| 03.02.2025 | 169,06 | 173,11 | 168,28 | 171,94 | 0,61% | 2.582.356,00 |
| 31.01.2025 | 172,09 | 173,34 | 170,68 | 170,90 | -1,05% | 2.467.380,00 |
| 30.01.2025 | 171,36 | 174,08 | 171,36 | 172,71 | 1,46% | 1.783.426,00 |
| 29.01.2025 | 169,70 | 171,19 | 169,00 | 170,22 | -0,12% | 2.108.441,00 |
| 28.01.2025 | 173,26 | 174,93 | 169,46 | 170,42 | -1,51% | 2.158.313,00 |
| 27.01.2025 | 168,55 | 173,48 | 168,32 | 173,03 | 2,62% | 2.395.089,00 |