136,290€
1,72%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 134,72 | 136,77 | 134,44 | 136,29 | 1,72% | 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% | - |
| 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 |