153,400€
2,36%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 150,03 | 154,20 | 149,84 | 153,45 | 2,40% | 3.347,00 |
| 20.02.2025 | 149,87 | 152,00 | 148,98 | 149,86 | -0,40% | 5.673,00 |
| 19.02.2025 | 149,68 | 151,22 | 148,89 | 150,46 | 0,48% | 1.294,00 |
| 18.02.2025 | 151,00 | 153,12 | 147,71 | 149,74 | -0,57% | 1.795,00 |
| 17.02.2025 | 150,75 | 152,32 | 150,48 | 150,60 | 0,30% | 1.103,00 |
| 14.02.2025 | 158,93 | 159,39 | 149,27 | 150,15 | -4,93% | 1.620,00 |
| 13.02.2025 | 167,45 | 170,50 | 148,06 | 157,93 | -5,67% | 4.960,00 |
| 12.02.2025 | 168,21 | 168,52 | 165,69 | 167,43 | -0,53% | 710,00 |
| 11.02.2025 | 166,12 | 169,06 | 165,02 | 168,33 | 1,00% | 506,00 |
| 10.02.2025 | 166,49 | 167,70 | 165,51 | 166,67 | 0,46% | 334,00 |
| 07.02.2025 | 167,73 | 169,11 | 165,55 | 165,91 | -1,04% | 571,00 |
| 06.02.2025 | 169,30 | 170,78 | 167,34 | 167,65 | -0,70% | 228,00 |
| 05.02.2025 | 165,30 | 169,27 | 164,86 | 168,84 | 1,81% | 271,00 |
| 04.02.2025 | 166,73 | 167,01 | 164,00 | 165,84 | -0,78% | 558,00 |
| 03.02.2025 | 165,56 | 168,78 | 163,91 | 167,14 | 1,54% | 408,00 |
| 31.01.2025 | 166,55 | 167,44 | 164,18 | 164,61 | -0,74% | 318,00 |
| 30.01.2025 | 163,72 | 166,98 | 162,77 | 165,84 | 1,37% | 270,00 |
| 29.01.2025 | 163,32 | 164,48 | 162,68 | 163,60 | 0,27% | 362,00 |
| 28.01.2025 | 165,24 | 167,17 | 162,88 | 163,16 | -1,12% | 637,00 |
| 27.01.2025 | 159,52 | 165,36 | 158,04 | 165,00 | 2,69% | 2.085,00 |
| 24.01.2025 | 159,98 | 161,48 | 155,33 | 160,68 | 0,26% | 738,00 |
| 23.01.2025 | 159,99 | 160,78 | 157,36 | 160,27 | 0,14% | 619,00 |
| 22.01.2025 | 160,97 | 161,64 | 158,09 | 160,04 | -0,47% | 3.141,00 |
| 21.01.2025 | 160,46 | 162,50 | 158,33 | 160,79 | 0,17% | 1.913,00 |
| 20.01.2025 | 160,49 | 161,48 | 159,49 | 160,51 | -0,61% | 554,00 |
| 17.01.2025 | 164,84 | 165,98 | 161,44 | 161,49 | -1,74% | 310,00 |
| 16.01.2025 | 162,69 | 165,24 | 161,48 | 164,35 | 1,19% | 393,00 |
| 15.01.2025 | 159,81 | 163,20 | 159,53 | 162,41 | 1,82% | 692,00 |
| 14.01.2025 | 162,50 | 162,79 | 156,98 | 159,50 | -2,05% | 857,00 |
| 13.01.2025 | 159,63 | 163,32 | 158,23 | 162,84 | 2,11% | 459,00 |
| 10.01.2025 | 160,20 | 161,00 | 159,02 | 159,47 | -0,49% | 227,00 |
| 09.01.2025 | 159,99 | 161,00 | 159,60 | 160,26 | 0,29% | 340,00 |
| 08.01.2025 | 158,20 | 160,24 | 156,89 | 159,80 | 1,11% | 350,00 |
| 07.01.2025 | 157,34 | 159,39 | 155,22 | 158,05 | -0,97% | 993,00 |
| 06.01.2025 | 158,02 | 161,78 | 156,39 | 159,60 | 0,72% | 466,00 |
| 03.01.2025 | 158,52 | 159,06 | 156,07 | 158,46 | 0,08% | 614,00 |
| 02.01.2025 | 156,88 | 160,40 | 156,88 | 158,33 | 1,02% | 871,00 |
| 30.12.2024 | 157,40 | 158,40 | 156,73 | 156,73 | -0,76% | 158,00 |
| 27.12.2024 | 158,50 | 159,90 | 156,56 | 157,93 | 0,03% | 641,00 |
| 23.12.2024 | 158,44 | 159,50 | 156,52 | 157,88 | 0,25% | 15.925,00 |
| 20.12.2024 | 157,56 | 160,04 | 154,49 | 157,48 | -0,18% | 1.100,00 |
| 19.12.2024 | 161,07 | 162,25 | 157,60 | 157,76 | -2,15% | 2.031,00 |
| 18.12.2024 | 162,78 | 163,63 | 161,20 | 161,23 | -0,99% | 448,00 |
| 17.12.2024 | 167,01 | 168,74 | 161,45 | 162,85 | -2,80% | 807,00 |
| 16.12.2024 | 170,04 | 171,16 | 167,34 | 167,54 | -1,43% | 379,00 |
| 13.12.2024 | 170,95 | 172,74 | 168,54 | 169,97 | -0,61% | 545,00 |
| 12.12.2024 | 168,32 | 171,64 | 167,65 | 171,02 | 1,31% | 689,00 |
| 11.12.2024 | 167,89 | 169,98 | 167,51 | 168,81 | 0,60% | 393,00 |
| 10.12.2024 | 169,08 | 170,20 | 167,36 | 167,81 | -0,70% | 479,00 |
| 09.12.2024 | 167,64 | 170,42 | 165,96 | 169,00 | 1,08% | 963,00 |
| 06.12.2024 | 165,18 | 167,79 | 164,36 | 167,19 | 1,27% | 561,00 |
| 05.12.2024 | 166,75 | 167,86 | 164,26 | 165,09 | -0,97% | 673,00 |
| 04.12.2024 | 168,57 | 169,92 | 166,44 | 166,71 | -0,99% | 423,00 |
| 03.12.2024 | 168,42 | 172,47 | 167,56 | 168,38 | 0,04% | 627,00 |
| 02.12.2024 | 166,56 | 168,45 | 165,02 | 168,32 | 1,32% | 408,00 |
| 29.11.2024 | 168,53 | 169,06 | 165,80 | 166,13 | -1,54% | 172,00 |
| 28.11.2024 | 167,75 | 170,08 | 167,30 | 168,72 | 0,84% | 546,00 |
| 27.11.2024 | 167,71 | 169,64 | 166,46 | 167,31 | -0,14% | 449,00 |
| 26.11.2024 | 170,66 | 170,74 | 167,00 | 167,55 | -1,55% | 289,00 |
| 25.11.2024 | 169,98 | 170,82 | 168,08 | 170,18 | 0,08% | 557,00 |
| 22.11.2024 | 168,87 | 171,11 | 168,53 | 170,04 | 0,81% | 288,00 |
| 21.11.2024 | 166,56 | 169,94 | 165,74 | 168,67 | 1,13% | 474,00 |
| 20.11.2024 | 166,22 | 168,43 | 164,98 | 166,78 | 0,65% | 92,00 |
| 19.11.2024 | 166,92 | 167,24 | 163,84 | 165,70 | -0,48% | 265,00 |
| 18.11.2024 | 166,26 | 167,36 | 164,52 | 166,50 | -0,01% | 332,00 |
| 15.11.2024 | 164,83 | 167,85 | 162,37 | 166,51 | 0,29% | 349,00 |
| 14.11.2024 | 167,18 | 169,27 | 164,34 | 166,03 | -0,98% | 1.067,00 |
| 13.11.2024 | 163,80 | 167,98 | 163,16 | 167,67 | 2,40% | 1.069,00 |
| 12.11.2024 | 165,08 | 166,46 | 163,60 | 163,74 | -0,90% | 188,00 |
| 11.11.2024 | 166,10 | 167,36 | 164,02 | 165,22 | 0,29% | 717,00 |
| 08.11.2024 | 161,68 | 165,37 | 160,88 | 164,75 | 2,06% | 527,00 |
| 07.11.2024 | 158,83 | 161,72 | 157,37 | 161,42 | 1,86% | 430,00 |
| 06.11.2024 | 165,80 | 167,57 | 157,77 | 158,48 | -1,12% | 1.793,00 |
| 05.11.2024 | 161,42 | 162,00 | 158,21 | 160,28 | -0,39% | 1.208,00 |
| 04.11.2024 | 166,99 | 177,03 | 155,82 | 160,91 | -4,16% | 1.574,00 |
| 01.11.2024 | 164,47 | 168,86 | 163,90 | 167,89 | 2,16% | 138,00 |
| 31.10.2024 | 167,39 | 168,36 | 164,34 | 164,34 | -2,38% | 209,00 |
| 30.10.2024 | 167,81 | 169,94 | 166,58 | 168,35 | 0,25% | 921,00 |
| 29.10.2024 | 168,99 | 171,06 | 167,34 | 167,93 | -0,60% | 416,00 |
| 28.10.2024 | 167,35 | 169,20 | 166,68 | 168,95 | 1,39% | 195,00 |
| 25.10.2024 | 167,65 | 168,46 | 165,86 | 166,63 | -0,55% | 381,00 |
| 24.10.2024 | 174,83 | 175,62 | 166,76 | 167,55 | -4,34% | 643,00 |
| 23.10.2024 | 174,89 | 176,44 | 174,16 | 175,16 | -0,21% | 250,00 |
| 22.10.2024 | 175,16 | 175,80 | 173,36 | 175,53 | 0,07% | 751,00 |
| 21.10.2024 | 177,89 | 179,50 | 174,83 | 175,40 | -1,38% | 570,00 |
| 18.10.2024 | 175,68 | 178,07 | 175,49 | 177,85 | 0,83% | 139,00 |
| 17.10.2024 | 178,95 | 181,17 | 176,06 | 176,39 | -1,44% | 866,00 |
| 16.10.2024 | 176,55 | 179,64 | 175,93 | 178,96 | 1,35% | 646,00 |
| 15.10.2024 | 176,62 | 179,43 | 175,31 | 176,57 | -0,08% | 373,00 |
| 14.10.2024 | 173,90 | 176,99 | 173,44 | 176,72 | 1,69% | 230,00 |
| 11.10.2024 | 173,94 | 176,09 | 173,08 | 173,78 | -0,16% | 513,00 |
| 10.10.2024 | 173,70 | 174,92 | 172,61 | 174,05 | 0,04% | 200,00 |
| 09.10.2024 | 170,55 | 174,07 | 170,42 | 173,98 | 1,82% | 357,00 |
| 08.10.2024 | 170,48 | 173,90 | 170,02 | 170,87 | 0,11% | 1.520,00 |
| 07.10.2024 | 173,14 | 174,02 | 170,12 | 170,68 | -1,40% | 906,00 |
| 04.10.2024 | 173,31 | 175,63 | 172,61 | 173,10 | -0,13% | 82,00 |
| 03.10.2024 | 174,21 | 174,30 | 172,34 | 173,32 | -0,63% | 112,00 |
| 02.10.2024 | 175,25 | 176,05 | 173,52 | 174,42 | -0,82% | 161,00 |
| 01.10.2024 | 175,25 | 176,11 | 172,77 | 175,87 | 0,07% | 533,00 |
| 30.09.2024 | 174,42 | 176,05 | 173,22 | 175,75 | 0,71% | 316,00 |