130,820€
-0,23%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 131,12 | 131,14 | 129,96 | 130,20 | -0,70% | - |
| 04.09.2025 | 130,38 | 131,28 | 130,02 | 131,12 | 0,61% | - |
| 03.09.2025 | 130,58 | 130,78 | 129,64 | 130,32 | -0,47% | - |
| 02.09.2025 | 133,28 | 133,50 | 130,02 | 130,94 | -2,28% | 87,00 |
| 01.09.2025 | 133,02 | 134,00 | 133,02 | 134,00 | 0,57% | - |
| 29.08.2025 | 132,12 | 133,28 | 132,12 | 133,24 | 0,92% | 25,00 |
| 28.08.2025 | 133,36 | 133,36 | 131,44 | 132,02 | -1,05% | - |
| 27.08.2025 | 133,06 | 133,78 | 133,06 | 133,42 | 0,30% | - |
| 26.08.2025 | 133,02 | 133,70 | 133,02 | 133,02 | -0,25% | - |
| 25.08.2025 | 133,46 | 133,88 | 133,02 | 133,36 | 0,14% | 100,00 |
| 22.08.2025 | 133,98 | 134,86 | 133,02 | 133,18 | -0,48% | 350,00 |
| 21.08.2025 | 134,24 | 135,76 | 133,82 | 133,82 | -0,52% | 60,00 |
| 20.08.2025 | 133,24 | 135,82 | 133,24 | 134,52 | 1,11% | - |
| 19.08.2025 | 130,18 | 133,04 | 130,18 | 133,04 | 2,06% | 120,00 |
| 18.08.2025 | 132,06 | 132,06 | 130,36 | 130,36 | -0,61% | 37,00 |
| 15.08.2025 | 131,56 | 131,70 | 130,72 | 131,16 | 0,23% | 30,00 |
| 14.08.2025 | 129,80 | 130,98 | 129,40 | 130,86 | 0,41% | 55,00 |
| 13.08.2025 | 127,86 | 130,32 | 127,10 | 130,32 | 2,04% | - |
| 12.08.2025 | 128,10 | 128,62 | 127,06 | 127,72 | -0,27% | 149,00 |
| 11.08.2025 | 126,52 | 128,24 | 126,52 | 128,06 | 1,41% | 11,00 |
| 08.08.2025 | 127,48 | 128,00 | 125,50 | 126,28 | -0,50% | 130,00 |
| 07.08.2025 | 125,72 | 126,92 | 125,72 | 126,92 | 1,26% | - |
| 06.08.2025 | 127,10 | 127,10 | 124,94 | 125,34 | -12,30% | 55,00 |
| 05.08.2025 | 131,34 | 142,92 | 131,34 | 142,92 | 9,07% | 147,00 |
| 04.08.2025 | 127,50 | 131,04 | 127,50 | 131,04 | 3,28% | 58,00 |
| 01.08.2025 | 127,52 | 127,60 | 126,00 | 126,88 | -0,11% | 222,00 |
| 31.07.2025 | 130,18 | 130,18 | 127,02 | 127,02 | -2,26% | 200,00 |
| 30.07.2025 | 130,62 | 131,90 | 129,96 | 129,96 | -0,05% | 100,00 |
| 29.07.2025 | 130,12 | 130,12 | 128,78 | 130,02 | 0,31% | 100,00 |
| 28.07.2025 | 130,50 | 130,86 | 129,62 | 129,62 | 0,48% | 47,00 |
| 25.07.2025 | 130,06 | 130,22 | 128,78 | 129,00 | -0,52% | - |
| 24.07.2025 | 129,64 | 130,20 | 129,52 | 129,68 | -0,28% | 40,00 |
| 23.07.2025 | 128,96 | 130,48 | 128,94 | 130,04 | 1,48% | 15,00 |
| 22.07.2025 | 126,02 | 128,92 | 126,02 | 128,14 | 1,68% | 331,00 |
| 21.07.2025 | 127,58 | 128,34 | 126,02 | 126,02 | -0,90% | 150,00 |
| 18.07.2025 | 128,84 | 128,84 | 126,82 | 127,16 | -1,44% | - |
| 17.07.2025 | 130,10 | 130,84 | 128,52 | 129,02 | -0,42% | 230,00 |
| 16.07.2025 | 131,00 | 132,30 | 129,56 | 129,56 | -1,49% | - |
| 15.07.2025 | 133,02 | 133,14 | 131,52 | 131,52 | -1,16% | 35,00 |
| 14.07.2025 | 131,66 | 133,70 | 131,66 | 133,06 | 0,71% | 100,00 |
| 11.07.2025 | 134,04 | 134,04 | 132,12 | 132,12 | -2,60% | - |
| 10.07.2025 | 134,22 | 137,26 | 134,22 | 135,64 | 0,77% | - |
| 09.07.2025 | 134,26 | 135,16 | 133,24 | 134,60 | 0,48% | - |
| 08.07.2025 | 134,02 | 136,28 | 133,74 | 133,96 | 0,39% | - |
| 07.07.2025 | 134,50 | 136,04 | 133,44 | 133,44 | -0,43% | 35,00 |
| 04.07.2025 | 134,02 | 134,02 | 134,02 | 134,02 | -0,25% | - |
| 03.07.2025 | 134,60 | 135,02 | 134,02 | 134,36 | -0,06% | - |
| 02.07.2025 | 134,96 | 135,88 | 134,42 | 134,44 | -0,01% | - |
| 01.07.2025 | 131,98 | 135,68 | 130,10 | 134,46 | 1,91% | 40,00 |
| 30.06.2025 | 134,02 | 134,02 | 131,68 | 131,94 | -0,81% | - |
| 27.06.2025 | 133,22 | 133,34 | 133,02 | 133,02 | 0,00% | 10,00 |
| 26.06.2025 | 134,44 | 134,44 | 133,02 | 133,02 | -1,48% | - |
| 25.06.2025 | 135,62 | 136,22 | 134,80 | 135,02 | -0,28% | 20,00 |
| 24.06.2025 | 136,48 | 136,48 | 133,02 | 135,40 | -0,09% | - |
| 23.06.2025 | 135,04 | 136,88 | 135,04 | 135,52 | -0,48% | - |
| 20.06.2025 | 135,04 | 136,30 | 134,46 | 136,18 | 1,64% | 410,00 |
| 19.06.2025 | 134,70 | 134,70 | 133,96 | 133,98 | -0,70% | 13,00 |
| 18.06.2025 | 140,02 | 140,02 | 134,88 | 134,92 | -3,77% | 60,00 |
| 17.06.2025 | 141,32 | 141,64 | 140,20 | 140,20 | -1,11% | - |
| 16.06.2025 | 142,04 | 142,34 | 141,54 | 141,78 | -0,17% | 121,00 |
| 13.06.2025 | 143,60 | 144,28 | 142,02 | 142,02 | -2,01% | 120,00 |
| 12.06.2025 | 143,42 | 145,02 | 142,50 | 144,94 | 0,49% | 720,00 |
| 11.06.2025 | 145,60 | 145,60 | 143,82 | 144,24 | -0,83% | - |
| 10.06.2025 | 143,70 | 145,58 | 143,38 | 145,44 | 0,43% | 14,00 |
| 09.06.2025 | 148,44 | 148,58 | 144,12 | 144,82 | -2,66% | 50,00 |
| 06.06.2025 | 147,52 | 149,02 | 147,52 | 148,78 | 1,28% | 93,00 |
| 05.06.2025 | 147,34 | 148,16 | 146,12 | 146,90 | -0,23% | 14,00 |
| 04.06.2025 | 149,56 | 149,90 | 147,24 | 147,24 | -1,55% | 50,00 |
| 03.06.2025 | 147,52 | 150,12 | 147,52 | 149,56 | 1,41% | - |
| 02.06.2025 | 147,92 | 148,40 | 146,24 | 147,48 | -0,66% | 310,00 |
| 30.05.2025 | 146,50 | 148,56 | 146,08 | 148,46 | 1,67% | - |
| 29.05.2025 | 146,80 | 146,80 | 145,18 | 146,02 | 0,19% | 10,00 |
| 28.05.2025 | 146,36 | 146,42 | 145,74 | 145,74 | -0,40% | - |
| 27.05.2025 | 143,54 | 146,44 | 143,54 | 146,32 | 1,60% | 100,00 |
| 26.05.2025 | 143,34 | 144,02 | 143,34 | 144,02 | 1,17% | 4,00 |
| 23.05.2025 | 142,54 | 143,16 | 141,32 | 142,36 | -0,71% | 40,00 |
| 22.05.2025 | 142,04 | 143,40 | 141,74 | 143,38 | 0,86% | 5,00 |
| 21.05.2025 | 143,52 | 144,00 | 142,16 | 142,16 | -1,66% | 250,00 |
| 20.05.2025 | 145,10 | 146,24 | 144,56 | 144,56 | -0,63% | 50,00 |
| 19.05.2025 | 144,34 | 145,48 | 143,40 | 145,48 | -0,23% | 110,00 |
| 16.05.2025 | 143,08 | 145,82 | 142,68 | 145,82 | 2,16% | 23,00 |
| 15.05.2025 | 137,34 | 142,74 | 137,34 | 142,74 | 3,29% | 26,00 |
| 14.05.2025 | 143,10 | 143,10 | 138,20 | 138,20 | -3,61% | 25,00 |
| 13.05.2025 | 145,08 | 145,08 | 143,38 | 143,38 | -1,31% | - |
| 12.05.2025 | 142,50 | 146,52 | 142,50 | 145,28 | 2,71% | - |
| 09.05.2025 | 143,64 | 143,64 | 141,44 | 141,44 | -1,64% | 165,00 |
| 08.05.2025 | 138,36 | 143,80 | 138,36 | 143,80 | 4,60% | 40,00 |
| 07.05.2025 | 132,66 | 137,48 | 132,66 | 137,48 | 4,91% | 50,00 |
| 06.05.2025 | 139,58 | 146,24 | 131,04 | 131,04 | -5,58% | 421,00 |
| 05.05.2025 | 138,24 | 139,22 | 137,36 | 138,78 | 0,00% | 30,00 |
| 02.05.2025 | 136,52 | 139,68 | 136,52 | 138,78 | 0,59% | 8,00 |
| 30.04.2025 | 136,02 | 137,96 | 135,84 | 137,96 | 1,37% | 3,00 |
| 29.04.2025 | 134,64 | 136,44 | 134,28 | 136,10 | 1,55% | - |
| 28.04.2025 | 134,08 | 135,60 | 133,42 | 134,02 | -0,34% | 24,00 |
| 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% | - |