76,050€
1,16%
Echtzeit-Aktienkurs ZOETIS
Bid:
Ask:
Aktienkurse zur ZOETIS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 75,11 | 75,82 | 74,14 | 75,40 | 0,29% | 5.719,00 |
| 12.11.2026 | 74,54 | 75,67 | 74,32 | 75,18 | 1,29% | 6.328,00 |
| 11.11.2026 | 74,44 | 74,44 | 72,66 | 74,22 | 0,09% | 5.721,00 |
| 10.11.2026 | 74,18 | 74,59 | 72,03 | 74,15 | 1,12% | 6.913,00 |
| 09.11.2026 | 71,55 | 73,90 | 71,18 | 73,33 | 2,72% | 4.163,00 |
| 06.11.2026 | 72,30 | 73,64 | 70,56 | 71,39 | -2,45% | 7.307,00 |
| 05.11.2026 | 78,00 | 83,14 | 72,68 | 73,18 | -6,37% | 11.973,00 |
| 04.11.2026 | 74,06 | 78,51 | 73,29 | 78,16 | 5,05% | 9.061,00 |
| 03.11.2026 | 73,87 | 74,77 | 73,11 | 74,40 | 0,46% | 2.171,00 |
| 02.11.2026 | 71,30 | 74,14 | 70,56 | 74,06 | 3,84% | 4.128,00 |
| 30.10.2026 | 70,33 | 72,22 | 70,02 | 71,32 | 1,22% | 3.154,00 |
| 29.10.2026 | 70,07 | 71,52 | 68,56 | 70,46 | 1,16% | 1.715,00 |
| 28.10.2026 | 69,86 | 70,59 | 69,15 | 69,65 | -1,64% | 3.087,00 |
| 27.10.2026 | 72,53 | 72,98 | 70,20 | 70,81 | -1,83% | 3.333,00 |
| 26.10.2026 | 72,19 | 72,78 | 71,56 | 72,13 | -0,26% | 2.643,00 |
| 23.10.2026 | 72,91 | 73,54 | 71,86 | 72,32 | -1,09% | 4.780,00 |
| 22.10.2026 | 71,04 | 73,35 | 70,59 | 73,12 | 3,73% | 9.707,00 |
| 21.10.2026 | 71,23 | 71,70 | 70,13 | 70,49 | -0,97% | 2.748,00 |
| 20.10.2026 | 70,60 | 71,61 | 69,28 | 71,18 | 0,04% | 3.358,00 |
| 19.10.2026 | 70,64 | 71,29 | 69,57 | 71,15 | 1,27% | 3.100,00 |
| 16.10.2026 | 70,32 | 71,66 | 69,60 | 70,26 | 0,11% | 4.947,00 |
| 15.10.2026 | 67,13 | 70,54 | 66,81 | 70,18 | 3,60% | 7.546,00 |
| 14.10.2026 | 66,40 | 68,10 | 66,02 | 67,74 | 1,33% | 2.736,00 |
| 13.10.2026 | 67,56 | 68,18 | 66,82 | 66,85 | -1,27% | 4.360,00 |
| 12.10.2026 | 66,66 | 67,84 | 66,07 | 67,71 | 1,99% | 4.215,00 |
| 09.10.2026 | 65,13 | 66,63 | 64,65 | 66,39 | 1,62% | 5.238,00 |
| 08.10.2026 | 63,75 | 65,76 | 63,48 | 65,33 | 1,76% | 3.419,00 |
| 07.10.2026 | 63,39 | 64,47 | 63,36 | 64,20 | 2,15% | 3.700,00 |
| 06.10.2026 | 63,98 | 64,26 | 62,72 | 62,85 | -1,16% | 4.553,00 |
| 05.10.2026 | 62,52 | 63,60 | 61,68 | 63,59 | 2,83% | 3.038,00 |
| 02.10.2026 | 61,62 | 62,26 | 61,14 | 61,84 | -0,34% | 3.083,00 |
| 01.10.2026 | 61,84 | 62,75 | 61,40 | 62,05 | 0,91% | 2.768,00 |
| 30.09.2026 | 62,48 | 62,48 | 61,40 | 61,49 | -0,76% | 4.534,00 |
| 29.09.2026 | 62,79 | 63,26 | 61,76 | 61,96 | -1,16% | 3.668,00 |
| 28.09.2026 | 62,64 | 63,06 | 61,66 | 62,69 | 2,38% | 2.567,00 |
| 25.09.2026 | 61,94 | 62,16 | 61,00 | 61,23 | -0,65% | 4.918,00 |
| 24.09.2026 | 62,78 | 63,96 | 61,48 | 61,63 | -2,08% | 2.556,00 |
| 23.09.2026 | 64,12 | 64,48 | 62,84 | 62,94 | -1,73% | 3.274,00 |
| 22.09.2026 | 62,78 | 64,08 | 62,18 | 64,05 | 2,63% | 4.828,00 |
| 21.09.2026 | 62,80 | 63,01 | 61,28 | 62,41 | -0,51% | 8.628,00 |
| 18.09.2026 | 63,59 | 63,94 | 62,73 | 62,73 | -1,24% | 6.733,00 |
| 17.09.2026 | 63,92 | 64,34 | 62,72 | 63,52 | -0,78% | 2.879,00 |
| 16.09.2026 | 63,78 | 64,27 | 63,26 | 64,02 | 0,90% | 1.573,00 |
| 15.09.2026 | 64,20 | 64,40 | 62,99 | 63,45 | -0,72% | 2.970,00 |
| 14.09.2026 | 63,40 | 64,83 | 62,79 | 63,91 | 2,01% | 5.406,00 |
| 11.09.2026 | 63,18 | 63,58 | 61,65 | 62,65 | -0,78% | 11.003,00 |
| 10.09.2026 | 63,64 | 63,70 | 62,25 | 63,14 | 0,32% | 3.017,00 |
| 09.09.2026 | 63,60 | 64,14 | 62,80 | 62,94 | -1,56% | 3.769,00 |
| 08.09.2026 | 65,59 | 66,18 | 63,69 | 63,94 | -2,31% | 8.079,00 |
| 07.09.2026 | 65,40 | 66,63 | 65,02 | 65,45 | 0,61% | 3.783,00 |
| 04.09.2026 | 65,72 | 66,86 | 64,49 | 65,05 | -1,20% | 8.801,00 |
| 03.09.2026 | 65,79 | 67,08 | 64,32 | 65,84 | 0,05% | 6.518,00 |
| 02.09.2026 | 66,86 | 67,56 | 65,81 | 65,81 | -1,02% | 3.233,00 |
| 01.09.2026 | 66,16 | 67,16 | 65,65 | 66,49 | 0,61% | 7.098,00 |
| 31.08.2026 | 67,16 | 67,16 | 65,20 | 66,09 | -1,21% | 4.755,00 |
| 28.08.2026 | 64,64 | 67,04 | 64,56 | 66,90 | 3,50% | 12.931,00 |
| 27.08.2026 | 66,70 | 66,98 | 64,40 | 64,64 | -2,75% | 7.642,00 |
| 26.08.2026 | 67,18 | 67,57 | 66,27 | 66,47 | 0,91% | 6.276,00 |
| 25.08.2026 | 66,54 | 66,68 | 65,09 | 65,87 | -0,89% | 5.475,00 |
| 24.08.2026 | 67,00 | 67,49 | 65,63 | 66,46 | 0,02% | 8.898,00 |
| 21.08.2026 | 64,66 | 67,31 | 64,18 | 66,45 | 3,14% | 15.091,00 |
| 20.08.2026 | 66,24 | 66,45 | 64,17 | 64,43 | -2,39% | 8.186,00 |
| 19.08.2026 | 63,87 | 66,42 | 63,72 | 66,01 | 2,76% | 13.464,00 |
| 18.08.2026 | 63,38 | 64,38 | 62,90 | 64,24 | 2,33% | 6.173,00 |
| 17.08.2026 | 64,03 | 64,45 | 61,26 | 62,78 | -1,52% | 16.596,00 |
| 14.08.2026 | 65,59 | 65,96 | 63,75 | 63,75 | -3,00% | 11.195,00 |
| 13.08.2026 | 64,18 | 65,76 | 63,37 | 65,72 | 3,30% | 12.310,00 |
| 12.08.2026 | 65,50 | 65,60 | 62,44 | 63,62 | -2,27% | 13.570,00 |
| 11.08.2026 | 65,04 | 65,68 | 64,19 | 65,10 | 0,51% | 11.977,00 |
| 10.08.2026 | 63,48 | 64,98 | 61,91 | 64,77 | 3,07% | 25.253,00 |
| 07.08.2026 | 67,05 | 68,40 | 62,44 | 62,84 | -6,43% | 15.525,00 |
| 06.08.2026 | 64,10 | 69,01 | 61,81 | 67,16 | 4,33% | 17.265,00 |
| 05.08.2026 | 66,21 | 66,48 | 63,08 | 64,37 | -2,19% | 18.744,00 |
| 04.08.2026 | 67,30 | 67,44 | 65,16 | 65,81 | -1,63% | 9.388,00 |
| 03.08.2026 | 67,58 | 69,39 | 66,81 | 66,90 | -0,18% | 12.355,00 |
| 31.07.2026 | 66,50 | 67,26 | 65,39 | 67,02 | 2,02% | 3.884,00 |
| 30.07.2026 | 68,04 | 68,28 | 65,35 | 65,69 | -3,07% | 6.953,00 |
| 29.07.2026 | 68,01 | 69,62 | 67,77 | 67,77 | -0,44% | 4.055,00 |
| 28.07.2026 | 67,67 | 69,78 | 67,67 | 68,07 | 0,64% | 4.839,00 |
| 27.07.2026 | 66,84 | 68,22 | 66,20 | 67,64 | 1,12% | 8.365,00 |
| 24.07.2026 | 65,54 | 66,89 | 65,46 | 66,89 | 2,70% | 2.468,00 |
| 23.07.2026 | 65,35 | 66,10 | 64,48 | 65,13 | 0,28% | 3.705,00 |
| 22.07.2026 | 66,29 | 66,65 | 64,57 | 64,95 | -1,04% | 4.259,00 |
| 21.07.2026 | 66,57 | 66,92 | 65,35 | 65,63 | -1,56% | 2.909,00 |
| 20.07.2026 | 66,69 | 67,12 | 65,42 | 66,67 | -0,57% | 5.349,00 |
| 17.07.2026 | 67,25 | 68,28 | 66,16 | 67,05 | -0,65% | 5.372,00 |
| 16.07.2026 | 65,50 | 67,80 | 65,02 | 67,49 | 3,85% | 4.376,00 |
| 15.07.2026 | 64,66 | 66,72 | 64,62 | 64,99 | 0,36% | 4.995,00 |
| 14.07.2026 | 66,30 | 66,30 | 64,21 | 64,76 | -2,03% | 4.234,00 |
| 13.07.2026 | 66,21 | 66,86 | 65,28 | 66,10 | -1,03% | 6.553,00 |
| 10.07.2026 | 65,80 | 67,40 | 65,54 | 66,79 | 1,74% | 1.154,00 |
| 09.07.2026 | 66,09 | 66,44 | 64,92 | 65,65 | -0,17% | 4.168,00 |
| 08.07.2026 | 66,71 | 67,54 | 64,72 | 65,76 | -1,26% | 6.445,00 |
| 07.07.2026 | 66,16 | 68,12 | 65,74 | 66,60 | 0,77% | 6.819,00 |
| 06.07.2026 | 66,34 | 66,62 | 64,09 | 66,09 | -0,03% | 6.070,00 |
| 03.07.2026 | 66,46 | 66,62 | 65,00 | 66,11 | 1,13% | 5.115,00 |
| 02.07.2026 | 63,70 | 65,72 | 63,54 | 65,37 | 1,76% | 4.770,00 |
| 01.07.2026 | 62,96 | 65,48 | 62,64 | 64,24 | 2,13% | 6.053,00 |
| 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 |