136,320€
1,56%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 134,74 | 136,93 | 134,40 | 136,33 | 1,57% | 1.137,00 |
| 19.06.2025 | 134,96 | 135,03 | 133,64 | 134,22 | -0,78% | 143,00 |
| 18.06.2025 | 140,25 | 140,78 | 134,55 | 135,27 | -3,90% | 1.837,00 |
| 17.06.2025 | 141,67 | 142,55 | 140,02 | 140,76 | -1,05% | 196,00 |
| 16.06.2025 | 142,42 | 143,66 | 141,21 | 142,26 | 0,07% | 583,00 |
| 13.06.2025 | 143,72 | 145,59 | 141,67 | 142,16 | -2,40% | 634,00 |
| 12.06.2025 | 143,79 | 146,08 | 141,71 | 145,66 | 0,55% | 680,00 |
| 11.06.2025 | 145,93 | 147,03 | 143,59 | 144,87 | -0,93% | 281,00 |
| 10.06.2025 | 144,07 | 146,50 | 142,96 | 146,23 | 1,48% | 465,00 |
| 09.06.2025 | 148,80 | 149,50 | 142,44 | 144,10 | -3,49% | 1.546,00 |
| 06.06.2025 | 147,88 | 150,88 | 147,70 | 149,31 | 1,31% | 615,00 |
| 05.06.2025 | 147,70 | 148,62 | 146,64 | 147,38 | -0,28% | 315,00 |
| 04.06.2025 | 149,86 | 150,62 | 147,28 | 147,79 | -1,41% | 945,00 |
| 03.06.2025 | 148,24 | 151,26 | 147,16 | 149,91 | 1,33% | 399,00 |
| 02.06.2025 | 147,60 | 148,16 | 145,61 | 147,94 | -0,47% | 347,00 |
| 30.05.2025 | 146,76 | 149,58 | 145,52 | 148,64 | 1,07% | 541,00 |
| 29.05.2025 | 147,60 | 148,02 | 145,16 | 147,06 | 0,52% | 448,00 |
| 28.05.2025 | 146,78 | 147,30 | 145,63 | 146,30 | -0,29% | 443,00 |
| 27.05.2025 | 143,94 | 147,22 | 143,80 | 146,73 | 1,72% | 410,00 |
| 26.05.2025 | 143,62 | 144,58 | 143,54 | 144,25 | 0,68% | 332,00 |
| 23.05.2025 | 142,93 | 143,66 | 141,28 | 143,28 | -0,35% | 474,00 |
| 22.05.2025 | 142,53 | 143,99 | 141,48 | 143,79 | 0,87% | 270,00 |
| 21.05.2025 | 143,87 | 144,97 | 142,44 | 142,55 | -1,74% | 1.608,00 |
| 20.05.2025 | 145,42 | 146,66 | 144,70 | 145,08 | -0,47% | 151,00 |
| 19.05.2025 | 144,73 | 146,50 | 143,32 | 145,77 | -0,32% | 471,00 |
| 16.05.2025 | 143,33 | 146,68 | 143,11 | 146,24 | 2,07% | 696,00 |
| 15.05.2025 | 137,67 | 143,40 | 137,19 | 143,27 | 3,34% | 543,00 |
| 14.05.2025 | 143,80 | 143,80 | 138,20 | 138,64 | -3,47% | 896,00 |
| 13.05.2025 | 145,35 | 146,19 | 143,50 | 143,62 | -1,45% | 385,00 |
| 12.05.2025 | 142,87 | 147,83 | 142,00 | 145,74 | 3,00% | 1.388,00 |
| 09.05.2025 | 144,01 | 144,40 | 141,38 | 141,50 | -1,79% | 928,00 |
| 08.05.2025 | 138,76 | 144,50 | 137,53 | 144,08 | 4,32% | 1.034,00 |
| 07.05.2025 | 132,88 | 138,66 | 132,12 | 138,11 | 4,83% | 1.089,00 |
| 06.05.2025 | 139,92 | 146,58 | 131,26 | 131,75 | -5,72% | 1.375,00 |
| 05.05.2025 | 138,52 | 140,00 | 137,32 | 139,74 | 0,34% | 1.068,00 |
| 02.05.2025 | 136,80 | 141,08 | 136,42 | 139,27 | 0,71% | 699,00 |
| 30.04.2025 | 136,35 | 138,67 | 135,32 | 138,29 | 1,19% | 598,00 |
| 29.04.2025 | 134,95 | 137,32 | 133,77 | 136,67 | 1,55% | 483,00 |
| 28.04.2025 | 134,27 | 136,18 | 133,58 | 134,59 | -0,40% | 1.027,00 |
| 25.04.2025 | 134,47 | 135,46 | 132,48 | 135,13 | 0,87% | 820,00 |
| 24.04.2025 | 132,69 | 134,05 | 130,48 | 133,97 | 0,37% | 411,00 |
| 23.04.2025 | 133,47 | 135,35 | 132,18 | 133,48 | 1,54% | 675,00 |
| 22.04.2025 | 127,50 | 131,68 | 127,50 | 131,45 | 0,53% | 1.015,00 |
| 17.04.2025 | 130,25 | 132,28 | 127,99 | 130,76 | 1,53% | 806,00 |
| 16.04.2025 | 129,72 | 131,98 | 128,12 | 128,79 | -2,58% | 649,00 |
| 15.04.2025 | 132,65 | 133,96 | 131,76 | 132,20 | -0,38% | 292,00 |
| 14.04.2025 | 134,50 | 134,52 | 130,63 | 132,70 | 0,74% | 1.373,00 |
| 11.04.2025 | 131,50 | 132,30 | 127,27 | 131,73 | 0,41% | 1.790,00 |
| 10.04.2025 | 139,86 | 140,34 | 126,94 | 131,19 | -6,63% | 784,00 |
| 09.04.2025 | 127,78 | 140,95 | 125,98 | 140,50 | 6,86% | 1.970,00 |
| 08.04.2025 | 138,19 | 141,31 | 130,20 | 131,48 | -3,78% | 1.551,00 |
| 07.04.2025 | 133,31 | 139,63 | 131,33 | 136,64 | -1,38% | 2.522,00 |
| 04.04.2025 | 143,59 | 144,35 | 137,99 | 138,55 | -4,16% | 2.063,00 |
| 03.04.2025 | 147,46 | 149,49 | 143,00 | 144,56 | -4,11% | 1.742,00 |
| 02.04.2025 | 149,81 | 150,80 | 148,32 | 150,76 | 0,57% | 520,00 |
| 01.04.2025 | 151,78 | 153,66 | 149,60 | 149,90 | -1,47% | 523,00 |
| 31.03.2025 | 150,64 | 152,42 | 149,56 | 152,14 | 1,00% | 1.628,00 |
| 28.03.2025 | 152,82 | 153,85 | 150,47 | 150,64 | -1,50% | 98,00 |
| 27.03.2025 | 151,42 | 153,17 | 149,96 | 152,94 | 1,07% | 294,00 |
| 26.03.2025 | 149,41 | 151,72 | 147,16 | 151,32 | 1,24% | 694,00 |
| 25.03.2025 | 151,08 | 152,58 | 148,53 | 149,46 | -1,09% | 102,00 |
| 24.03.2025 | 150,87 | 152,70 | 149,69 | 151,10 | 0,39% | 214,00 |
| 21.03.2025 | 150,74 | 151,48 | 148,90 | 150,51 | -0,16% | 490,00 |
| 20.03.2025 | 150,52 | 151,49 | 149,40 | 150,75 | 0,17% | 340,00 |
| 19.03.2025 | 150,22 | 151,56 | 149,28 | 150,50 | 0,32% | 633,00 |
| 18.03.2025 | 150,75 | 151,58 | 149,00 | 150,02 | -0,52% | 419,00 |
| 17.03.2025 | 147,65 | 152,38 | 147,37 | 150,80 | 1,80% | 2.005,00 |
| 14.03.2025 | 148,23 | 149,38 | 145,52 | 148,14 | 0,53% | 713,00 |
| 13.03.2025 | 148,55 | 149,62 | 146,54 | 147,36 | -0,75% | 2.312,00 |
| 12.03.2025 | 151,97 | 152,84 | 147,40 | 148,47 | -1,60% | 1.260,00 |
| 11.03.2025 | 158,50 | 159,98 | 150,02 | 150,88 | -4,82% | 814,00 |
| 10.03.2025 | 156,64 | 163,25 | 155,30 | 158,52 | 0,95% | 869,00 |
| 07.03.2025 | 154,63 | 157,92 | 153,18 | 157,03 | 1,28% | 759,00 |
| 06.03.2025 | 154,60 | 155,10 | 152,74 | 155,05 | 0,21% | 348,00 |
| 05.03.2025 | 160,69 | 160,73 | 153,46 | 154,72 | -3,33% | 1.533,00 |
| 04.03.2025 | 162,91 | 166,05 | 159,46 | 160,05 | -1,59% | 1.394,00 |
| 03.03.2025 | 160,89 | 162,64 | 158,74 | 162,64 | 0,76% | 1.647,00 |
| 28.02.2025 | 158,71 | 161,50 | 157,52 | 161,42 | 1,81% | 1.230,00 |
| 27.02.2025 | 158,22 | 160,94 | 156,57 | 158,55 | 0,78% | 1.065,00 |
| 26.02.2025 | 160,96 | 161,42 | 157,04 | 157,33 | -1,88% | 1.365,00 |
| 25.02.2025 | 157,91 | 160,69 | 155,74 | 160,35 | 1,41% | 1.580,00 |
| 24.02.2025 | 154,64 | 158,16 | 153,76 | 158,12 | 3,04% | 2.140,00 |
| 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 |