71,860$
-1,90%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2026 | 73,17 | 73,56 | 71,47 | 71,86 | -1,90% | 7.800.037,00 |
| 29.06.2026 | 76,83 | 76,89 | 73,06 | 73,25 | -3,73% | 6.489.098,00 |
| 26.06.2026 | 76,89 | 77,61 | 75,55 | 76,09 | -2,22% | 15.615.989,00 |
| 25.06.2026 | 78,71 | 79,91 | 77,26 | 77,82 | -0,45% | 5.752.543,00 |
| 24.06.2026 | 77,81 | 79,09 | 77,36 | 78,17 | 1,73% | 4.693.572,00 |
| 23.06.2026 | 76,68 | 78,00 | 76,32 | 76,84 | 1,25% | 5.772.417,00 |
| 22.06.2026 | 76,88 | 78,46 | 75,64 | 75,89 | -3,58% | 6.744.959,00 |
| 18.06.2026 | 77,73 | 79,06 | 77,31 | 78,71 | 1,88% | 17.092.116,00 |
| 17.06.2026 | 78,50 | 80,02 | 76,80 | 77,26 | -2,61% | 5.246.187,00 |
| 16.06.2026 | 80,50 | 80,58 | 78,27 | 79,33 | -0,78% | 6.846.032,00 |
| 15.06.2026 | 80,86 | 82,05 | 78,93 | 79,95 | 0,48% | 5.750.097,00 |
| 12.06.2026 | 82,40 | 82,40 | 79,17 | 79,57 | -2,25% | 6.549.429,00 |
| 11.06.2026 | 80,20 | 82,10 | 79,81 | 81,40 | 0,14% | 6.928.921,00 |
| 10.06.2026 | 82,36 | 82,98 | 80,80 | 81,29 | -1,11% | 7.058.756,00 |
| 09.06.2026 | 79,51 | 82,32 | 79,45 | 82,20 | 4,29% | 6.781.243,00 |
| 08.06.2026 | 79,56 | 79,67 | 77,70 | 78,82 | -0,78% | 4.932.985,00 |
| 05.06.2026 | 79,54 | 81,19 | 79,42 | 79,44 | -0,10% | 5.288.095,00 |
| 04.06.2026 | 79,37 | 81,63 | 78,64 | 79,52 | 2,49% | 7.328.219,00 |
| 03.06.2026 | 76,22 | 78,74 | 75,63 | 77,59 | 1,57% | 8.102.309,00 |
| 02.06.2026 | 76,83 | 77,21 | 74,87 | 76,39 | -1,51% | 7.645.583,00 |
| 01.06.2026 | 77,06 | 78,48 | 76,59 | 77,56 | -0,17% | 5.042.983,00 |
| 29.05.2026 | 78,51 | 78,88 | 77,44 | 77,69 | -0,74% | 9.213.777,00 |
| 28.05.2026 | 79,00 | 80,20 | 78,25 | 78,27 | -1,52% | 7.646.280,00 |
| 27.05.2026 | 80,02 | 81,14 | 78,73 | 79,48 | -0,93% | 7.849.992,00 |
| 26.05.2026 | 80,78 | 81,31 | 79,95 | 80,23 | -1,34% | 5.628.170,00 |
| 22.05.2026 | 80,87 | 82,34 | 80,13 | 81,32 | 1,56% | 6.327.418,00 |
| 21.05.2026 | 78,99 | 80,42 | 76,21 | 80,07 | 0,45% | 8.490.763,00 |
| 20.05.2026 | 78,47 | 80,44 | 77,25 | 79,71 | 1,00% | 6.935.477,00 |
| 19.05.2026 | 79,85 | 80,36 | 77,59 | 78,92 | 1,54% | 7.270.894,00 |
| 18.05.2026 | 74,20 | 77,96 | 74,20 | 77,72 | 4,72% | 8.810.242,00 |
| 15.05.2026 | 75,40 | 76,90 | 72,38 | 74,22 | -1,67% | 8.825.877,00 |
| 14.05.2026 | 74,45 | 75,75 | 73,98 | 75,48 | 1,53% | 8.638.977,00 |
| 13.05.2026 | 76,68 | 77,84 | 74,29 | 74,34 | -3,38% | 12.783.097,00 |
| 12.05.2026 | 77,65 | 78,67 | 75,11 | 76,94 | 0,35% | 18.026.947,00 |
| 11.05.2026 | 82,12 | 82,12 | 76,38 | 76,67 | -7,44% | 15.585.070,00 |
| 08.05.2026 | 87,32 | 87,58 | 81,10 | 82,83 | -5,13% | 17.171.259,00 |
| 07.05.2026 | 90,67 | 91,64 | 85,31 | 87,31 | -21,50% | 28.941.339,00 |
| 06.05.2026 | 113,69 | 115,13 | 110,94 | 111,22 | -1,17% | 5.263.284,00 |
| 05.05.2026 | 112,67 | 113,51 | 111,27 | 112,54 | -0,12% | 3.354.588,00 |
| 04.05.2026 | 113,65 | 114,19 | 112,10 | 112,68 | -1,30% | 3.090.535,00 |
| 01.05.2026 | 116,22 | 116,25 | 113,76 | 114,16 | -0,70% | 3.049.686,00 |
| 30.04.2026 | 114,30 | 115,54 | 113,79 | 114,97 | 1,00% | 4.277.692,00 |
| 29.04.2026 | 115,50 | 115,91 | 112,97 | 113,83 | -2,42% | 3.394.655,00 |
| 28.04.2026 | 117,23 | 118,29 | 116,08 | 116,65 | -1,04% | 2.972.262,00 |
| 27.04.2026 | 116,62 | 119,68 | 116,60 | 117,87 | 0,86% | 3.160.163,00 |
| 24.04.2026 | 116,01 | 117,05 | 115,41 | 116,87 | 0,70% | 4.044.770,00 |
| 23.04.2026 | 117,19 | 117,60 | 114,95 | 116,06 | -1,24% | 4.500.409,00 |
| 22.04.2026 | 118,95 | 119,91 | 116,60 | 117,52 | -0,56% | 3.486.846,00 |
| 21.04.2026 | 122,00 | 123,21 | 117,75 | 118,18 | -3,70% | 3.724.198,00 |
| 20.04.2026 | 121,55 | 123,32 | 120,55 | 122,72 | 0,28% | 3.402.916,00 |
| 17.04.2026 | 119,57 | 122,97 | 119,57 | 122,38 | 2,81% | 6.118.818,00 |
| 16.04.2026 | 120,89 | 122,01 | 119,03 | 119,04 | -1,42% | 2.981.227,00 |
| 15.04.2026 | 121,48 | 122,47 | 120,20 | 120,76 | -0,29% | 2.208.445,00 |
| 14.04.2026 | 119,76 | 121,54 | 118,60 | 121,11 | 0,86% | 2.730.061,00 |
| 13.04.2026 | 117,17 | 120,11 | 116,85 | 120,08 | 1,88% | 3.513.640,00 |
| 10.04.2026 | 120,38 | 120,75 | 117,22 | 117,86 | -1,78% | 2.383.850,00 |
| 09.04.2026 | 119,04 | 120,25 | 117,22 | 119,99 | 0,20% | 2.421.703,00 |
| 08.04.2026 | 118,80 | 119,79 | 118,32 | 119,75 | 2,53% | 2.605.350,00 |
| 07.04.2026 | 118,22 | 118,48 | 116,30 | 116,80 | -1,23% | 3.239.733,00 |
| 06.04.2026 | 117,11 | 118,40 | 116,80 | 118,26 | 0,27% | 1.721.721,00 |
| 02.04.2026 | 115,94 | 118,65 | 115,37 | 117,94 | 0,55% | 2.185.422,00 |
| 01.04.2026 | 118,20 | 118,89 | 116,76 | 117,29 | -0,78% | 2.208.351,00 |
| 31.03.2026 | 116,89 | 118,24 | 115,66 | 118,21 | 1,62% | 3.920.789,00 |
| 30.03.2026 | 115,00 | 116,59 | 113,58 | 116,33 | 2,63% | 2.821.565,00 |
| 27.03.2026 | 116,81 | 117,29 | 113,29 | 113,35 | -2,81% | 3.600.162,00 |
| 26.03.2026 | 115,64 | 118,58 | 115,30 | 116,63 | -0,07% | 2.725.076,00 |
| 25.03.2026 | 117,26 | 118,14 | 115,30 | 116,71 | 0,67% | 3.064.463,00 |
| 24.03.2026 | 113,93 | 117,11 | 113,30 | 115,93 | 0,61% | 4.530.180,00 |
| 23.03.2026 | 116,39 | 117,33 | 114,62 | 115,23 | -0,38% | 4.614.072,00 |
| 20.03.2026 | 116,02 | 117,19 | 114,36 | 115,67 | -0,28% | 10.968.812,00 |
| 19.03.2026 | 116,67 | 118,36 | 115,90 | 115,99 | -1,16% | 4.957.875,00 |
| 18.03.2026 | 120,22 | 120,79 | 116,88 | 117,35 | -3,56% | 5.116.315,00 |
| 17.03.2026 | 118,86 | 122,52 | 118,66 | 121,68 | 2,99% | 4.498.075,00 |
| 16.03.2026 | 115,61 | 118,55 | 115,30 | 118,15 | 2,19% | 3.664.690,00 |
| 13.03.2026 | 116,77 | 117,32 | 114,47 | 115,62 | 0,14% | 3.768.171,00 |
| 12.03.2026 | 118,84 | 120,57 | 115,23 | 115,46 | -3,61% | 3.909.934,00 |
| 11.03.2026 | 120,54 | 120,94 | 118,35 | 119,79 | -0,58% | 3.085.001,00 |
| 10.03.2026 | 122,50 | 122,97 | 120,40 | 120,49 | -1,53% | 2.892.138,00 |
| 09.03.2026 | 119,15 | 122,38 | 118,33 | 122,36 | 0,77% | 3.603.000,00 |
| 06.03.2026 | 120,06 | 121,87 | 118,28 | 121,43 | -0,65% | 4.270.835,00 |
| 05.03.2026 | 124,54 | 125,45 | 122,04 | 122,23 | -2,96% | 4.088.022,00 |
| 04.03.2026 | 125,92 | 126,90 | 124,84 | 125,96 | 0,02% | 5.402.061,00 |
| 03.03.2026 | 127,73 | 127,90 | 125,19 | 125,93 | -2,35% | 3.057.333,00 |
| 02.03.2026 | 130,05 | 130,05 | 127,09 | 128,96 | -1,63% | 3.045.073,00 |
| 27.02.2026 | 128,96 | 132,30 | 128,25 | 131,10 | 1,03% | 5.538.581,00 |
| 26.02.2026 | 129,10 | 131,34 | 128,44 | 129,76 | 0,63% | 3.637.367,00 |
| 25.02.2026 | 128,87 | 129,78 | 127,02 | 128,95 | 0,23% | 3.002.961,00 |
| 24.02.2026 | 126,30 | 129,68 | 125,00 | 128,66 | 2,28% | 3.610.341,00 |
| 23.02.2026 | 126,75 | 127,89 | 124,42 | 125,79 | -2,32% | 3.726.884,00 |
| 20.02.2026 | 127,02 | 128,80 | 125,60 | 128,78 | 1,18% | 5.753.341,00 |
| 19.02.2026 | 128,51 | 129,98 | 125,47 | 127,28 | -1,43% | 4.732.216,00 |
| 18.02.2026 | 125,90 | 129,20 | 124,50 | 129,13 | 2,84% | 4.490.219,00 |
| 17.02.2026 | 127,51 | 128,00 | 125,45 | 125,56 | -0,86% | 3.753.709,00 |
| 13.02.2026 | 126,67 | 130,65 | 125,65 | 126,65 | 0,80% | 4.499.702,00 |
| 12.02.2026 | 128,63 | 132,49 | 118,94 | 125,64 | -2,35% | 10.873.762,00 |
| 11.02.2026 | 127,68 | 129,76 | 126,97 | 128,67 | 0,42% | 6.780.431,00 |
| 10.02.2026 | 127,68 | 129,60 | 127,68 | 128,13 | 0,65% | 3.506.233,00 |
| 09.02.2026 | 127,09 | 128,22 | 126,34 | 127,30 | -0,09% | 3.171.684,00 |
| 06.02.2026 | 127,99 | 129,95 | 126,54 | 127,42 | 0,54% | 4.126.515,00 |
| 05.02.2026 | 127,23 | 127,58 | 126,15 | 126,73 | 0,02% | 4.650.322,00 |