158,420€
0,89%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 157,18 | 158,86 | 155,02 | 157,02 | -0,41% | 145,00 |
| 19.12.2024 | 160,64 | 161,74 | 157,40 | 157,66 | -2,22% | 295,00 |
| 18.12.2024 | 162,40 | 163,22 | 161,24 | 161,24 | -0,65% | 93,00 |
| 17.12.2024 | 166,62 | 166,62 | 161,98 | 162,30 | -2,84% | - |
| 16.12.2024 | 169,38 | 169,86 | 167,04 | 167,04 | -1,30% | 25,00 |
| 13.12.2024 | 170,52 | 171,22 | 168,66 | 169,24 | -1,10% | 897,00 |
| 12.12.2024 | 168,02 | 171,12 | 168,02 | 171,12 | 1,65% | 615,00 |
| 11.12.2024 | 167,48 | 169,02 | 167,48 | 168,34 | 0,81% | - |
| 10.12.2024 | 168,28 | 168,90 | 166,98 | 166,98 | -1,02% | - |
| 09.12.2024 | 167,12 | 168,82 | 165,52 | 168,70 | 1,53% | - |
| 06.12.2024 | 164,80 | 166,84 | 164,50 | 166,16 | 0,96% | 1.800,00 |
| 05.12.2024 | 166,32 | 166,44 | 163,94 | 164,58 | -0,93% | 13,00 |
| 04.12.2024 | 168,30 | 168,30 | 166,12 | 166,12 | -1,24% | - |
| 03.12.2024 | 168,00 | 170,58 | 167,24 | 168,20 | 0,35% | - |
| 02.12.2024 | 165,44 | 167,62 | 165,44 | 167,62 | 1,86% | - |
| 29.11.2024 | 167,90 | 167,90 | 164,56 | 164,56 | -2,20% | - |
| 28.11.2024 | 167,12 | 168,34 | 167,12 | 168,26 | 1,02% | - |
| 27.11.2024 | 167,10 | 168,38 | 166,56 | 166,56 | -0,61% | 17,00 |
| 26.11.2024 | 169,98 | 169,98 | 166,64 | 167,58 | -1,37% | 18,00 |
| 25.11.2024 | 169,18 | 169,90 | 168,28 | 169,90 | 0,01% | 126,00 |
| 22.11.2024 | 168,28 | 169,88 | 168,28 | 169,88 | 1,05% | 6,00 |
| 21.11.2024 | 166,04 | 168,62 | 166,02 | 168,12 | 1,11% | 196,00 |
| 20.11.2024 | 165,62 | 166,36 | 165,34 | 166,28 | 0,52% | - |
| 19.11.2024 | 166,60 | 167,06 | 164,28 | 165,42 | -0,40% | 9,00 |
| 18.11.2024 | 165,58 | 167,02 | 164,16 | 166,08 | -0,11% | 104,00 |
| 15.11.2024 | 164,18 | 166,62 | 163,62 | 166,26 | 0,36% | 85,00 |
| 14.11.2024 | 167,90 | 167,90 | 164,94 | 165,66 | -0,55% | 42,00 |
| 13.11.2024 | 162,78 | 166,90 | 162,78 | 166,58 | 1,80% | - |
| 12.11.2024 | 164,88 | 166,34 | 163,64 | 163,64 | -0,73% | 30,00 |
| 11.11.2024 | 165,06 | 167,00 | 164,84 | 164,84 | 0,52% | 16,00 |
| 08.11.2024 | 161,12 | 165,44 | 161,12 | 163,98 | 2,31% | 111,00 |
| 07.11.2024 | 159,34 | 160,34 | 156,76 | 160,28 | 1,42% | 428,00 |
| 06.11.2024 | 165,68 | 165,68 | 157,46 | 158,04 | -0,92% | - |
| 05.11.2024 | 160,60 | 161,36 | 158,28 | 159,50 | -0,88% | 10,00 |
| 04.11.2024 | 166,40 | 169,78 | 159,88 | 160,92 | -3,58% | 257,00 |
| 01.11.2024 | 163,06 | 167,56 | 163,06 | 166,90 | 2,33% | - |
| 31.10.2024 | 165,88 | 166,92 | 163,10 | 163,10 | -2,35% | 385,00 |
| 30.10.2024 | 166,74 | 167,42 | 166,26 | 167,02 | 0,05% | - |
| 29.10.2024 | 167,60 | 169,82 | 166,94 | 166,94 | -0,48% | - |
| 28.10.2024 | 166,74 | 168,30 | 166,74 | 167,74 | 0,58% | 138,00 |
| 25.10.2024 | 167,04 | 167,14 | 166,64 | 166,78 | -0,47% | - |
| 24.10.2024 | 174,32 | 174,32 | 167,20 | 167,56 | -4,14% | 3,00 |
| 23.10.2024 | 174,28 | 175,16 | 173,68 | 174,80 | -0,23% | 16,00 |
| 22.10.2024 | 174,90 | 175,36 | 172,66 | 175,20 | 0,30% | - |
| 21.10.2024 | 177,28 | 177,28 | 174,68 | 174,68 | -1,62% | 60,00 |
| 18.10.2024 | 175,46 | 177,56 | 175,38 | 177,56 | 0,90% | - |
| 17.10.2024 | 178,44 | 179,60 | 175,98 | 175,98 | -1,69% | - |
| 16.10.2024 | 176,02 | 179,00 | 175,88 | 179,00 | 1,38% | - |
| 15.10.2024 | 176,42 | 178,22 | 176,36 | 176,56 | 0,09% | 25,00 |
| 14.10.2024 | 173,28 | 176,40 | 173,28 | 176,40 | 1,69% | 85,00 |
| 11.10.2024 | 173,32 | 175,32 | 173,32 | 173,46 | -0,13% | 15,00 |
| 10.10.2024 | 173,04 | 173,74 | 172,44 | 173,68 | 0,12% | - |
| 09.10.2024 | 169,98 | 173,48 | 169,98 | 173,48 | 1,83% | 15,00 |
| 08.10.2024 | 169,86 | 172,30 | 169,84 | 170,36 | 0,05% | 55,00 |
| 07.10.2024 | 172,52 | 173,58 | 169,72 | 170,28 | -1,23% | 1.200,00 |
| 04.10.2024 | 172,66 | 173,68 | 172,08 | 172,40 | -0,08% | - |
| 03.10.2024 | 173,62 | 173,62 | 172,34 | 172,54 | -0,91% | - |
| 02.10.2024 | 174,58 | 175,02 | 173,18 | 174,12 | -0,58% | - |
| 01.10.2024 | 174,64 | 175,14 | 172,94 | 175,14 | -0,05% | - |
| 30.09.2024 | 173,80 | 175,22 | 173,00 | 175,22 | 0,69% | 50,00 |
| 27.09.2024 | 174,16 | 175,96 | 173,98 | 174,02 | 0,05% | - |
| 26.09.2024 | 171,78 | 173,94 | 171,78 | 173,94 | 1,41% | - |
| 25.09.2024 | 171,88 | 172,88 | 171,26 | 171,52 | -0,80% | - |
| 24.09.2024 | 173,50 | 174,32 | 172,64 | 172,90 | -0,40% | - |
| 23.09.2024 | 172,32 | 174,12 | 171,40 | 173,60 | 0,85% | 239,00 |
| 20.09.2024 | 172,36 | 172,56 | 171,38 | 172,14 | -0,22% | - |
| 19.09.2024 | 176,90 | 178,16 | 172,16 | 172,52 | -2,28% | 115,00 |
| 18.09.2024 | 175,62 | 176,54 | 174,58 | 176,54 | 0,54% | 1,00 |
| 17.09.2024 | 173,92 | 175,60 | 173,92 | 175,60 | 0,77% | - |
| 16.09.2024 | 171,54 | 174,26 | 171,50 | 174,26 | 1,23% | 55,00 |
| 13.09.2024 | 171,44 | 173,10 | 171,24 | 172,14 | 0,20% | - |
| 12.09.2024 | 172,24 | 172,24 | 169,58 | 171,80 | 0,12% | - |
| 11.09.2024 | 171,88 | 171,94 | 169,76 | 171,60 | -0,88% | - |
| 10.09.2024 | 172,70 | 174,06 | 171,58 | 173,12 | -0,22% | 60,00 |
| 09.09.2024 | 170,72 | 174,32 | 170,72 | 173,50 | 1,77% | 15,00 |
| 06.09.2024 | 167,38 | 170,58 | 167,38 | 170,48 | 1,84% | 2,00 |
| 05.09.2024 | 168,34 | 168,40 | 167,34 | 167,40 | -0,45% | - |
| 04.09.2024 | 164,86 | 168,16 | 163,62 | 168,16 | 1,63% | - |
| 03.09.2024 | 163,88 | 166,60 | 163,88 | 165,46 | 0,88% | - |
| 02.09.2024 | 165,52 | 165,52 | 163,96 | 164,02 | -0,69% | 30,00 |
| 30.08.2024 | 164,70 | 165,88 | 163,82 | 165,16 | 0,32% | - |
| 29.08.2024 | 164,10 | 165,28 | 164,10 | 164,64 | 0,22% | - |
| 28.08.2024 | 162,84 | 164,96 | 162,84 | 164,28 | 1,05% | 30,00 |
| 27.08.2024 | 161,94 | 163,32 | 161,94 | 162,58 | 0,31% | 6,00 |
| 26.08.2024 | 162,82 | 163,46 | 161,26 | 162,08 | 0,58% | 13,00 |
| 23.08.2024 | 163,46 | 163,50 | 161,14 | 161,14 | -1,41% | 21,00 |
| 22.08.2024 | 164,02 | 164,92 | 163,22 | 163,44 | -0,22% | 55,00 |
| 21.08.2024 | 164,64 | 164,94 | 163,18 | 163,80 | -0,50% | 75,00 |
| 20.08.2024 | 165,94 | 165,94 | 164,16 | 164,62 | -0,52% | - |
| 19.08.2024 | 166,28 | 166,28 | 164,88 | 165,48 | -0,43% | 135,00 |
| 16.08.2024 | 167,36 | 167,36 | 165,64 | 166,20 | -0,67% | - |
| 15.08.2024 | 166,32 | 168,42 | 166,10 | 167,32 | 0,83% | 15,00 |
| 14.08.2024 | 170,94 | 171,96 | 165,94 | 165,94 | -2,90% | 60,00 |
| 13.08.2024 | 167,68 | 171,76 | 167,68 | 170,90 | 2,21% | - |
| 12.08.2024 | 169,04 | 169,04 | 166,82 | 167,20 | -1,19% | 22,00 |
| 09.08.2024 | 171,74 | 173,50 | 169,22 | 169,22 | -1,80% | 89,00 |
| 08.08.2024 | 168,14 | 172,36 | 168,14 | 172,32 | 2,02% | - |
| 07.08.2024 | 170,30 | 173,36 | 168,90 | 168,90 | 0,02% | 5,00 |
| 06.08.2024 | 160,56 | 169,50 | 160,56 | 168,86 | 6,35% | - |
| 05.08.2024 | 162,80 | 162,80 | 158,78 | 158,78 | -3,63% | 230,00 |