135,100€
0,84%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |