135,100€
1,43%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 134,14 | 134,48 | 132,60 | 134,48 | 0,96% | 93,00 |
| 24.04.2025 | 132,52 | 133,80 | 130,52 | 133,20 | 0,12% | 30,00 |
| 23.04.2025 | 133,02 | 134,26 | 133,02 | 133,04 | 1,88% | 170,00 |
| 22.04.2025 | 128,50 | 130,58 | 128,50 | 130,58 | 0,11% | 50,00 |
| 17.04.2025 | 130,54 | 131,62 | 129,04 | 130,44 | 1,83% | 29,00 |
| 16.04.2025 | 129,54 | 130,96 | 128,10 | 128,10 | -2,60% | - |
| 15.04.2025 | 132,28 | 133,00 | 131,52 | 131,52 | -0,48% | - |
| 14.04.2025 | 133,00 | 133,00 | 131,10 | 132,16 | 0,65% | 15,00 |
| 11.04.2025 | 131,36 | 131,60 | 128,02 | 131,30 | 0,84% | 115,00 |
| 10.04.2025 | 139,46 | 139,46 | 128,26 | 130,20 | -6,75% | - |
| 09.04.2025 | 127,66 | 139,62 | 127,42 | 139,62 | 6,79% | 254,00 |
| 08.04.2025 | 137,76 | 140,12 | 130,74 | 130,74 | -4,08% | 119,00 |
| 07.04.2025 | 132,62 | 138,22 | 131,52 | 136,30 | -1,25% | 530,00 |
| 04.04.2025 | 143,38 | 143,38 | 138,02 | 138,02 | -4,38% | 76,00 |
| 03.04.2025 | 147,10 | 147,98 | 144,34 | 144,34 | -3,85% | - |
| 02.04.2025 | 149,46 | 150,12 | 148,88 | 150,12 | 0,07% | 20,00 |
| 01.04.2025 | 151,50 | 152,08 | 150,02 | 150,02 | -0,95% | - |
| 31.03.2025 | 150,98 | 151,84 | 149,94 | 151,46 | 1,38% | 136,00 |
| 28.03.2025 | 151,64 | 153,12 | 149,40 | 149,40 | -1,53% | 70,00 |
| 27.03.2025 | 150,32 | 151,80 | 150,32 | 151,72 | 0,96% | - |
| 26.03.2025 | 148,30 | 150,36 | 148,30 | 150,28 | 0,85% | 8,00 |
| 25.03.2025 | 150,02 | 150,40 | 149,02 | 149,02 | -0,67% | - |
| 24.03.2025 | 150,32 | 151,46 | 150,02 | 150,02 | 0,32% | 30,00 |
| 21.03.2025 | 150,02 | 150,02 | 148,90 | 149,54 | -0,32% | 55,00 |
| 20.03.2025 | 149,60 | 151,16 | 149,26 | 150,02 | 0,33% | 35,00 |
| 19.03.2025 | 149,58 | 150,88 | 149,52 | 149,52 | 0,32% | 51,00 |
| 18.03.2025 | 150,02 | 151,48 | 149,04 | 149,04 | -0,72% | 10,00 |
| 17.03.2025 | 148,74 | 151,00 | 147,00 | 150,12 | 2,12% | 1.000,00 |
| 14.03.2025 | 147,00 | 147,70 | 146,12 | 147,00 | 0,38% | 121,00 |
| 13.03.2025 | 147,92 | 148,30 | 146,44 | 146,44 | -0,93% | 269,00 |
| 12.03.2025 | 150,92 | 151,50 | 147,36 | 147,82 | -1,47% | 136,00 |
| 11.03.2025 | 157,36 | 159,00 | 150,02 | 150,02 | -4,71% | 187,00 |
| 10.03.2025 | 156,34 | 160,36 | 156,02 | 157,44 | 0,54% | 65,00 |
| 07.03.2025 | 154,96 | 157,20 | 153,84 | 156,60 | 1,49% | 390,00 |
| 06.03.2025 | 154,22 | 154,30 | 152,90 | 154,30 | 0,09% | 109,00 |
| 05.03.2025 | 160,14 | 160,14 | 153,56 | 154,16 | -3,31% | - |
| 04.03.2025 | 162,44 | 165,16 | 159,44 | 159,44 | -1,50% | 288,00 |
| 03.03.2025 | 160,40 | 161,86 | 159,50 | 161,86 | 0,91% | 25,00 |
| 28.02.2025 | 158,40 | 160,40 | 157,88 | 160,40 | 1,63% | 44,00 |
| 27.02.2025 | 157,40 | 160,86 | 157,40 | 157,82 | 0,33% | 32,00 |
| 26.02.2025 | 160,38 | 161,24 | 157,30 | 157,30 | -1,43% | 170,00 |
| 25.02.2025 | 158,50 | 160,24 | 156,24 | 159,58 | 1,44% | 180,00 |
| 24.02.2025 | 154,18 | 157,40 | 153,78 | 157,32 | 2,93% | 175,00 |
| 21.02.2025 | 150,40 | 152,84 | 149,88 | 152,84 | 1,97% | 297,00 |
| 20.02.2025 | 149,60 | 151,98 | 149,38 | 149,88 | -0,09% | 94,00 |
| 19.02.2025 | 149,40 | 150,70 | 149,14 | 150,02 | 0,66% | 25,00 |
| 18.02.2025 | 150,54 | 151,82 | 148,52 | 149,04 | -0,85% | 171,00 |
| 17.02.2025 | 150,98 | 150,98 | 150,32 | 150,32 | 0,54% | 10,00 |
| 14.02.2025 | 158,90 | 158,90 | 149,02 | 149,52 | -4,91% | 8,00 |
| 13.02.2025 | 167,06 | 167,06 | 150,10 | 157,24 | -5,71% | 93,00 |
| 12.02.2025 | 167,82 | 167,82 | 165,70 | 166,76 | -0,57% | - |
| 11.02.2025 | 165,96 | 167,72 | 165,96 | 167,72 | 0,84% | - |
| 10.02.2025 | 165,96 | 166,60 | 165,96 | 166,32 | 0,68% | - |
| 07.02.2025 | 167,32 | 168,38 | 165,20 | 165,20 | -1,33% | 55,00 |
| 06.02.2025 | 168,98 | 170,08 | 167,30 | 167,42 | -0,57% | 116,00 |
| 05.02.2025 | 165,02 | 168,44 | 165,02 | 168,38 | 2,00% | - |
| 04.02.2025 | 167,08 | 167,08 | 164,96 | 165,08 | -0,97% | 120,00 |
| 03.02.2025 | 165,58 | 167,06 | 164,28 | 166,70 | 1,49% | 5,00 |
| 31.01.2025 | 166,04 | 166,98 | 164,26 | 164,26 | -0,57% | 18,00 |
| 30.01.2025 | 163,30 | 166,30 | 163,30 | 165,20 | 1,28% | 320,00 |
| 29.01.2025 | 162,98 | 164,20 | 162,98 | 163,12 | -0,10% | 198,00 |
| 28.01.2025 | 164,76 | 166,20 | 163,28 | 163,28 | -0,67% | 105,00 |
| 27.01.2025 | 159,56 | 164,50 | 158,98 | 164,38 | 3,06% | 13,00 |
| 24.01.2025 | 159,20 | 160,28 | 156,12 | 159,50 | -0,19% | 396,00 |
| 23.01.2025 | 159,44 | 160,18 | 158,92 | 159,80 | 0,15% | 54,00 |
| 22.01.2025 | 160,58 | 161,02 | 158,34 | 159,56 | -0,23% | 125,00 |
| 21.01.2025 | 159,94 | 161,08 | 158,92 | 159,92 | -0,06% | 134,00 |
| 20.01.2025 | 159,56 | 160,56 | 159,56 | 160,02 | -0,74% | - |
| 17.01.2025 | 164,42 | 164,50 | 161,22 | 161,22 | -1,67% | 20,00 |
| 16.01.2025 | 162,34 | 163,96 | 161,90 | 163,96 | 1,52% | 524,00 |
| 15.01.2025 | 159,44 | 162,34 | 159,44 | 161,50 | 1,38% | - |
| 14.01.2025 | 161,90 | 162,14 | 157,56 | 159,30 | -1,86% | 183,00 |
| 13.01.2025 | 159,22 | 162,32 | 159,22 | 162,32 | 2,08% | 59,00 |
| 10.01.2025 | 159,80 | 160,22 | 159,02 | 159,02 | -0,35% | - |
| 09.01.2025 | 159,52 | 160,48 | 159,46 | 159,58 | 0,15% | 177,00 |
| 08.01.2025 | 157,82 | 159,52 | 157,00 | 159,34 | 0,99% | 47,00 |
| 07.01.2025 | 156,96 | 158,10 | 156,16 | 157,78 | -0,69% | - |
| 06.01.2025 | 158,02 | 160,30 | 156,52 | 158,88 | 0,85% | - |
| 03.01.2025 | 158,00 | 158,82 | 156,86 | 157,54 | -0,19% | 474,00 |
| 02.01.2025 | 157,00 | 159,62 | 157,00 | 157,84 | 0,61% | 64,00 |
| 30.12.2024 | 157,70 | 157,70 | 156,88 | 156,88 | -0,29% | 8,00 |
| 27.12.2024 | 158,46 | 158,98 | 156,74 | 157,34 | 0,04% | - |
| 23.12.2024 | 158,18 | 158,80 | 156,32 | 157,28 | 0,17% | 39,00 |
| 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% | - |