128,010€
-0,63%
Echtzeit-Aktienkurs ZOETIS
Bid:
Ask:
Aktienkurse zur ZOETIS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 128,97 | 129,46 | 128,16 | 128,48 | -0,26% | 318,00 |
| 08.09.2025 | 130,86 | 131,82 | 124,90 | 128,82 | -1,45% | 1.370,00 |
| 05.09.2025 | 131,41 | 132,01 | 129,64 | 130,72 | -0,59% | 519,00 |
| 04.09.2025 | 130,70 | 131,74 | 129,89 | 131,50 | 0,60% | 504,00 |
| 03.09.2025 | 130,92 | 131,47 | 129,75 | 130,72 | -0,37% | 94,00 |
| 02.09.2025 | 133,47 | 134,04 | 130,22 | 131,21 | -1,73% | 470,00 |
| 01.09.2025 | 133,49 | 133,76 | 133,00 | 133,52 | -0,12% | 211,00 |
| 29.08.2025 | 132,48 | 133,78 | 132,10 | 133,68 | 0,93% | 475,00 |
| 28.08.2025 | 133,69 | 134,50 | 131,33 | 132,45 | -0,81% | 869,00 |
| 27.08.2025 | 133,31 | 134,61 | 132,82 | 133,53 | 0,25% | 426,00 |
| 26.08.2025 | 133,32 | 134,10 | 132,74 | 133,20 | -0,29% | 131,00 |
| 25.08.2025 | 133,78 | 134,34 | 132,75 | 133,59 | -0,01% | 453,00 |
| 22.08.2025 | 134,32 | 135,55 | 133,04 | 133,61 | -0,28% | 623,00 |
| 21.08.2025 | 134,54 | 136,32 | 133,93 | 133,99 | -0,35% | 241,00 |
| 20.08.2025 | 133,46 | 137,48 | 133,45 | 134,46 | 0,62% | 1.088,00 |
| 19.08.2025 | 130,50 | 133,64 | 130,02 | 133,63 | 2,37% | 581,00 |
| 18.08.2025 | 132,64 | 132,64 | 129,97 | 130,54 | -0,91% | 612,00 |
| 15.08.2025 | 131,90 | 132,80 | 130,89 | 131,74 | 0,24% | 1.291,00 |
| 14.08.2025 | 130,12 | 131,78 | 129,84 | 131,43 | 0,91% | 492,00 |
| 13.08.2025 | 128,48 | 130,49 | 127,57 | 130,24 | 1,53% | 735,00 |
| 12.08.2025 | 128,66 | 128,98 | 127,40 | 128,28 | -0,14% | 1.276,00 |
| 11.08.2025 | 126,79 | 128,71 | 126,52 | 128,46 | 1,51% | 1.371,00 |
| 08.08.2025 | 127,77 | 128,00 | 125,48 | 126,55 | -0,44% | 917,00 |
| 07.08.2025 | 125,98 | 127,99 | 125,30 | 127,11 | 1,09% | 1.050,00 |
| 06.08.2025 | 127,31 | 127,41 | 124,10 | 125,74 | -0,34% | 1.400,00 |
| 05.08.2025 | 131,68 | 146,62 | 125,06 | 126,17 | -3,97% | 2.851,00 |
| 04.08.2025 | 127,81 | 131,76 | 127,64 | 131,38 | 3,12% | 814,00 |
| 01.08.2025 | 127,32 | 128,01 | 124,94 | 127,40 | -0,28% | 1.739,00 |
| 31.07.2025 | 130,51 | 130,51 | 127,32 | 127,76 | -2,01% | 718,00 |
| 30.07.2025 | 130,84 | 133,08 | 130,12 | 130,38 | -0,24% | 659,00 |
| 29.07.2025 | 130,43 | 131,40 | 129,23 | 130,70 | 0,51% | 1.565,00 |
| 28.07.2025 | 130,24 | 131,68 | 129,64 | 130,04 | 0,39% | 991,00 |
| 25.07.2025 | 130,36 | 130,90 | 129,09 | 129,53 | -0,35% | 738,00 |
| 24.07.2025 | 130,26 | 130,75 | 129,57 | 129,99 | -0,27% | 794,00 |
| 23.07.2025 | 129,31 | 130,73 | 128,96 | 130,34 | 1,32% | 690,00 |
| 22.07.2025 | 126,21 | 128,73 | 125,58 | 128,64 | 2,06% | 2.783,00 |
| 21.07.2025 | 128,18 | 128,75 | 125,98 | 126,04 | -1,45% | 944,00 |
| 18.07.2025 | 129,07 | 129,11 | 126,81 | 127,90 | -1,12% | 1.458,00 |
| 17.07.2025 | 130,37 | 131,40 | 128,75 | 129,35 | -0,53% | 1.838,00 |
| 16.07.2025 | 131,32 | 132,83 | 129,23 | 130,04 | -1,35% | 1.176,00 |
| 15.07.2025 | 133,34 | 134,33 | 131,49 | 131,82 | -1,20% | 487,00 |
| 14.07.2025 | 132,19 | 134,60 | 131,94 | 133,42 | 0,63% | 474,00 |
| 11.07.2025 | 134,16 | 134,50 | 132,38 | 132,59 | -2,35% | 671,00 |
| 10.07.2025 | 134,59 | 138,35 | 134,36 | 135,78 | 0,60% | 368,00 |
| 09.07.2025 | 134,59 | 135,82 | 133,32 | 134,97 | 0,28% | 372,00 |
| 08.07.2025 | 134,29 | 136,91 | 133,68 | 134,59 | 0,46% | 192,00 |
| 07.07.2025 | 135,50 | 136,88 | 133,81 | 133,97 | -0,51% | 1.618,00 |
| 04.07.2025 | 134,87 | 135,50 | 134,02 | 134,66 | -0,52% | 70,00 |
| 03.07.2025 | 134,97 | 136,38 | 134,29 | 135,37 | 0,44% | 321,00 |
| 02.07.2025 | 135,26 | 136,40 | 134,42 | 134,78 | -0,19% | 264,00 |
| 01.07.2025 | 132,24 | 136,77 | 130,02 | 135,04 | 2,09% | 520,00 |
| 30.06.2025 | 134,19 | 134,21 | 131,52 | 132,28 | -0,85% | 499,00 |
| 27.06.2025 | 133,53 | 134,16 | 132,79 | 133,42 | 0,25% | 444,00 |
| 26.06.2025 | 134,77 | 135,00 | 132,62 | 133,09 | -1,40% | 544,00 |
| 25.06.2025 | 135,95 | 136,63 | 134,05 | 134,98 | -0,67% | 397,00 |
| 24.06.2025 | 136,77 | 137,16 | 132,95 | 135,89 | 0,01% | 432,00 |
| 23.06.2025 | 135,46 | 137,68 | 135,08 | 135,88 | -0,49% | 663,00 |
| 20.06.2025 | 134,74 | 136,93 | 134,40 | 136,55 | 1,74% | 1.180,00 |
| 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 |