63,220€
0,51%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 62,96 | 63,60 | 62,64 | 63,18 | 0,45% | 2.779,00 |
| 30.06.2026 | 64,83 | 64,98 | 62,52 | 62,90 | -2,28% | 5.696,00 |
| 29.06.2026 | 67,39 | 67,56 | 64,26 | 64,37 | -4,10% | 5.388,00 |
| 26.06.2026 | 68,21 | 68,74 | 65,94 | 67,12 | -1,63% | 5.674,00 |
| 25.06.2026 | 68,74 | 70,18 | 67,71 | 68,23 | -0,93% | 2.017,00 |
| 24.06.2026 | 67,54 | 69,70 | 67,34 | 68,87 | 2,12% | 3.660,00 |
| 23.06.2026 | 67,17 | 68,46 | 66,54 | 67,44 | 1,40% | 2.950,00 |
| 22.06.2026 | 69,24 | 69,62 | 66,34 | 66,51 | -3,52% | 6.368,00 |
| 19.06.2026 | 68,84 | 69,58 | 68,30 | 68,94 | 0,29% | 1.122,00 |
| 18.06.2026 | 67,41 | 68,76 | 67,05 | 68,74 | 2,38% | 6.271,00 |
| 17.06.2026 | 68,35 | 68,98 | 66,95 | 67,14 | -0,83% | 4.133,00 |
| 16.06.2026 | 68,80 | 69,49 | 67,39 | 67,70 | -1,50% | 5.937,00 |
| 15.06.2026 | 69,00 | 70,58 | 68,08 | 68,73 | -0,58% | 7.567,00 |
| 12.06.2026 | 70,42 | 70,94 | 68,47 | 69,13 | -2,58% | 9.129,00 |
| 11.06.2026 | 70,46 | 71,14 | 69,32 | 70,96 | 0,91% | 3.033,00 |
| 10.06.2026 | 70,78 | 71,88 | 70,19 | 70,32 | -0,48% | 3.091,00 |
| 09.06.2026 | 68,22 | 71,28 | 68,03 | 70,66 | 4,08% | 6.726,00 |
| 08.06.2026 | 69,20 | 69,87 | 67,31 | 67,89 | -1,69% | 5.929,00 |
| 05.06.2026 | 68,90 | 70,14 | 68,51 | 69,06 | 0,85% | 3.288,00 |
| 04.06.2026 | 66,85 | 70,15 | 66,68 | 68,48 | 1,17% | 10.972,00 |
| 03.06.2026 | 65,50 | 67,69 | 65,18 | 67,69 | 3,30% | 18.029,00 |
| 02.06.2026 | 66,87 | 66,98 | 64,37 | 65,53 | -1,80% | 10.272,00 |
| 01.06.2026 | 67,06 | 67,60 | 65,98 | 66,73 | 0,06% | 7.754,00 |
| 29.05.2026 | 67,38 | 67,88 | 66,36 | 66,69 | -1,71% | 6.137,00 |
| 28.05.2026 | 68,88 | 68,88 | 67,45 | 67,85 | -1,09% | 5.289,00 |
| 27.05.2026 | 68,88 | 69,65 | 67,71 | 68,60 | -1,32% | 6.923,00 |
| 26.05.2026 | 71,26 | 71,26 | 68,77 | 69,52 | -2,39% | 13.838,00 |
| 25.05.2026 | 70,88 | 71,81 | 70,65 | 71,22 | 1,50% | 5.568,00 |
| 22.05.2026 | 69,09 | 70,98 | 68,86 | 70,17 | 1,93% | 12.286,00 |
| 21.05.2026 | 68,60 | 69,80 | 65,87 | 68,84 | -0,26% | 13.737,00 |
| 20.05.2026 | 67,80 | 69,24 | 66,81 | 69,02 | 1,63% | 6.693,00 |
| 19.05.2026 | 67,25 | 69,34 | 66,99 | 67,91 | 3,18% | 8.682,00 |
| 18.05.2026 | 64,26 | 66,44 | 63,62 | 65,82 | 3,26% | 9.261,00 |
| 15.05.2026 | 64,87 | 66,14 | 63,56 | 63,74 | -0,99% | 13.408,00 |
| 14.05.2026 | 63,98 | 64,80 | 63,39 | 64,38 | 1,21% | 6.617,00 |
| 13.05.2026 | 65,62 | 66,79 | 63,48 | 63,61 | -2,87% | 13.105,00 |
| 12.05.2026 | 65,60 | 67,16 | 64,12 | 65,49 | 0,44% | 14.814,00 |
| 11.05.2026 | 70,50 | 71,25 | 64,87 | 65,20 | -6,05% | 21.368,00 |
| 08.05.2026 | 75,26 | 76,48 | 68,89 | 69,40 | -5,97% | 19.656,00 |
| 07.05.2026 | 94,64 | 95,71 | 72,55 | 73,81 | -23,08% | 28.726,00 |
| 06.05.2026 | 96,21 | 97,84 | 94,56 | 95,96 | -0,10% | 1.704,00 |
| 05.05.2026 | 96,66 | 97,22 | 95,20 | 96,06 | -0,09% | 1.328,00 |
| 04.05.2026 | 97,76 | 98,16 | 95,89 | 96,15 | -1,99% | 1.172,00 |
| 30.04.2026 | 97,01 | 98,74 | 96,89 | 98,10 | 0,38% | 1.046,00 |
| 29.04.2026 | 100,30 | 100,30 | 96,78 | 97,73 | -2,02% | 1.614,00 |
| 28.04.2026 | 100,80 | 101,10 | 99,19 | 99,74 | -1,35% | 1.384,00 |
| 27.04.2026 | 99,42 | 101,98 | 99,12 | 101,10 | 1,66% | 946,00 |
| 24.04.2026 | 99,29 | 99,90 | 98,79 | 99,45 | 0,25% | 1.382,00 |
| 23.04.2026 | 100,05 | 101,18 | 98,33 | 99,20 | -0,83% | 2.422,00 |
| 22.04.2026 | 101,10 | 101,73 | 99,57 | 100,04 | -1,59% | 2.662,00 |
| 21.04.2026 | 104,35 | 104,98 | 101,60 | 101,65 | -2,47% | 396,00 |
| 20.04.2026 | 103,30 | 104,60 | 102,35 | 104,23 | 0,75% | 1.875,00 |
| 17.04.2026 | 101,43 | 104,25 | 101,05 | 103,45 | 2,00% | 1.063,00 |
| 16.04.2026 | 102,55 | 103,40 | 101,13 | 101,43 | -1,10% | 805,00 |
| 15.04.2026 | 102,55 | 104,25 | 101,90 | 102,55 | -0,12% | 1.049,00 |
| 14.04.2026 | 102,00 | 103,00 | 100,98 | 102,68 | 0,88% | 2.075,00 |
| 13.04.2026 | 100,40 | 102,15 | 99,79 | 101,78 | 1,39% | 1.289,00 |
| 10.04.2026 | 102,13 | 102,65 | 100,00 | 100,38 | -1,86% | 1.500,00 |
| 09.04.2026 | 102,90 | 103,15 | 100,45 | 102,28 | -0,17% | 918,00 |
| 08.04.2026 | 102,58 | 103,25 | 101,15 | 102,45 | 1,16% | 1.270,00 |
| 07.04.2026 | 102,25 | 102,70 | 100,58 | 101,28 | -0,77% | 1.743,00 |
| 02.04.2026 | 100,02 | 102,74 | 100,00 | 102,06 | 0,65% | 602,00 |
| 01.04.2026 | 102,39 | 102,86 | 100,85 | 101,40 | -0,82% | 1.895,00 |
| 31.03.2026 | 102,30 | 103,00 | 100,47 | 102,24 | 0,60% | 1.493,00 |
| 30.03.2026 | 98,50 | 101,65 | 98,50 | 101,63 | 2,69% | 1.369,00 |
| 27.03.2026 | 101,33 | 102,01 | 98,88 | 98,97 | -2,90% | 1.947,00 |
| 26.03.2026 | 100,63 | 102,67 | 100,16 | 101,93 | 1,53% | 869,00 |
| 25.03.2026 | 100,31 | 101,91 | 99,61 | 100,39 | -0,54% | 677,00 |
| 24.03.2026 | 99,58 | 101,05 | 98,33 | 100,94 | 1,33% | 645,00 |
| 23.03.2026 | 99,40 | 102,70 | 98,61 | 99,62 | 0,21% | 2.242,00 |
| 20.03.2026 | 100,80 | 101,58 | 98,95 | 99,41 | -1,73% | 1.990,00 |
| 19.03.2026 | 102,55 | 102,95 | 100,28 | 101,16 | -1,45% | 4.136,00 |
| 18.03.2026 | 106,44 | 107,14 | 101,54 | 102,65 | -2,64% | 809,00 |
| 17.03.2026 | 102,32 | 106,24 | 101,66 | 105,43 | 2,77% | 432,00 |
| 16.03.2026 | 102,52 | 102,68 | 100,66 | 102,59 | 1,48% | 2.538,00 |
| 13.03.2026 | 100,91 | 102,44 | 100,04 | 101,09 | 0,40% | 1.517,00 |
| 12.03.2026 | 103,10 | 104,55 | 100,68 | 100,69 | -2,62% | 1.578,00 |
| 11.03.2026 | 104,01 | 105,50 | 102,24 | 103,40 | -0,43% | 1.267,00 |
| 10.03.2026 | 105,74 | 106,36 | 103,81 | 103,85 | 0,76% | 722,00 |
| 09.03.2026 | 103,10 | 103,96 | 102,26 | 103,07 | -0,86% | 1.234,00 |
| 06.03.2026 | 105,48 | 105,96 | 102,21 | 103,96 | -1,67% | 1.657,00 |
| 05.03.2026 | 108,27 | 108,40 | 105,66 | 105,73 | -2,31% | 1.153,00 |
| 04.03.2026 | 108,22 | 109,15 | 107,44 | 108,23 | -1,02% | 1.286,00 |
| 03.03.2026 | 110,27 | 110,36 | 108,31 | 109,35 | -0,78% | 2.159,00 |
| 02.03.2026 | 110,71 | 110,99 | 108,82 | 110,21 | -1,39% | 2.097,00 |
| 27.02.2026 | 109,35 | 111,91 | 108,72 | 111,76 | 1,69% | 1.589,00 |
| 26.02.2026 | 108,90 | 111,33 | 108,88 | 109,90 | 0,61% | 899,00 |
| 25.02.2026 | 109,24 | 110,00 | 107,57 | 109,23 | 0,18% | 1.017,00 |
| 24.02.2026 | 107,00 | 110,14 | 106,58 | 109,03 | 2,79% | 994,00 |
| 23.02.2026 | 108,68 | 109,19 | 105,54 | 106,07 | -2,69% | 1.371,00 |
| 20.02.2026 | 108,44 | 109,14 | 106,76 | 109,00 | 0,52% | 1.378,00 |
| 19.02.2026 | 109,56 | 110,16 | 106,68 | 108,44 | -0,61% | 1.121,00 |
| 18.02.2026 | 106,18 | 109,29 | 105,79 | 109,11 | 2,51% | 3.030,00 |
| 17.02.2026 | 107,43 | 108,11 | 106,42 | 106,44 | -1,67% | 1.169,00 |
| 16.02.2026 | 106,94 | 108,25 | 106,94 | 108,25 | 0,87% | 557,00 |
| 13.02.2026 | 105,80 | 109,88 | 105,38 | 107,32 | -0,21% | 1.055,00 |
| 12.02.2026 | 111,48 | 115,51 | 100,40 | 107,55 | -0,71% | 7.359,00 |
| 11.02.2026 | 107,76 | 109,29 | 106,50 | 108,32 | 0,18% | 510,00 |
| 10.02.2026 | 106,93 | 108,74 | 106,62 | 108,12 | 1,23% | 1.407,00 |
| 09.02.2026 | 107,58 | 108,12 | 106,02 | 106,81 | -0,79% | 1.679,00 |