157,920€
0,10%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 174,73 | 176,82 | 173,84 | 174,51 | 0,01% | 207,00 |
| 26.09.2024 | 172,38 | 174,54 | 171,90 | 174,49 | 1,34% | 302,00 |
| 25.09.2024 | 172,46 | 174,36 | 171,46 | 172,19 | -0,65% | 495,00 |
| 24.09.2024 | 174,10 | 175,40 | 172,86 | 173,32 | -0,48% | 158,00 |
| 23.09.2024 | 172,88 | 174,20 | 171,72 | 174,15 | 0,96% | 339,00 |
| 20.09.2024 | 172,97 | 173,98 | 171,32 | 172,49 | -0,38% | 109,00 |
| 19.09.2024 | 177,65 | 179,53 | 171,44 | 173,14 | -2,23% | 358,00 |
| 18.09.2024 | 176,21 | 178,07 | 174,59 | 177,09 | 0,48% | 630,00 |
| 17.09.2024 | 174,47 | 176,47 | 174,17 | 176,24 | 0,97% | 895,00 |
| 16.09.2024 | 172,62 | 174,88 | 171,46 | 174,54 | 1,12% | 763,00 |
| 13.09.2024 | 172,02 | 173,80 | 171,39 | 172,60 | 0,27% | 595,00 |
| 12.09.2024 | 172,84 | 173,56 | 169,70 | 172,13 | -0,09% | 521,00 |
| 11.09.2024 | 172,49 | 174,18 | 169,47 | 172,28 | -0,78% | 676,00 |
| 10.09.2024 | 173,39 | 174,52 | 170,47 | 173,64 | 0,05% | 302,00 |
| 09.09.2024 | 171,30 | 175,48 | 171,00 | 173,55 | 1,71% | 433,00 |
| 06.09.2024 | 167,93 | 171,64 | 166,63 | 170,63 | 1,73% | 349,00 |
| 05.09.2024 | 168,56 | 169,74 | 167,63 | 167,73 | -0,83% | 132,00 |
| 04.09.2024 | 165,38 | 169,24 | 163,92 | 169,14 | 1,79% | 511,00 |
| 03.09.2024 | 164,52 | 167,35 | 163,62 | 166,17 | 0,94% | 694,00 |
| 02.09.2024 | 166,03 | 166,03 | 164,36 | 164,63 | -0,72% | 172,00 |
| 30.08.2024 | 165,26 | 166,40 | 163,28 | 165,82 | 0,42% | 85,00 |
| 29.08.2024 | 164,72 | 166,89 | 164,08 | 165,12 | 0,19% | 541,00 |
| 28.08.2024 | 163,43 | 165,92 | 163,24 | 164,80 | 1,26% | 244,00 |
| 27.08.2024 | 162,56 | 164,30 | 161,98 | 162,75 | 0,09% | 190,00 |
| 26.08.2024 | 163,26 | 163,66 | 160,00 | 162,60 | 0,53% | 1.232,00 |
| 23.08.2024 | 164,04 | 164,97 | 161,17 | 161,74 | -1,28% | 209,00 |
| 22.08.2024 | 164,64 | 166,12 | 163,47 | 163,83 | -0,01% | 296,00 |
| 21.08.2024 | 165,27 | 165,73 | 162,90 | 163,85 | -0,75% | 81,00 |
| 20.08.2024 | 166,57 | 166,82 | 164,50 | 165,09 | -0,71% | 609,00 |
| 19.08.2024 | 166,99 | 167,50 | 165,31 | 166,27 | -0,16% | 260,00 |
| 16.08.2024 | 167,91 | 167,97 | 165,80 | 166,53 | -0,67% | 263,00 |
| 15.08.2024 | 167,36 | 169,88 | 166,00 | 167,65 | 0,62% | 262,00 |
| 14.08.2024 | 171,54 | 171,70 | 165,75 | 166,62 | -2,78% | 1.149,00 |
| 13.08.2024 | 168,35 | 172,96 | 167,64 | 171,39 | 1,94% | 396,00 |
| 12.08.2024 | 169,68 | 170,16 | 167,08 | 168,13 | -0,94% | 592,00 |
| 09.08.2024 | 172,49 | 173,46 | 169,61 | 169,72 | -1,63% | 397,00 |
| 08.08.2024 | 168,75 | 173,20 | 167,12 | 172,53 | 2,06% | 263,00 |
| 07.08.2024 | 170,95 | 174,01 | 168,94 | 169,05 | -0,17% | 347,00 |
| 06.08.2024 | 161,25 | 173,53 | 159,52 | 169,33 | 6,22% | 801,00 |
| 05.08.2024 | 164,00 | 164,00 | 157,64 | 159,41 | -3,51% | 1.708,00 |