153,400€
2,35%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |