62,760€
-0,06%
Echtzeit-Aktienkurs ZOETIS
Bid:
Ask:
Aktienkurse zur ZOETIS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 63,30 | 63,30 | 62,28 | 62,92 | 0,19% | 183,00 |
| 09.09.2026 | 63,42 | 63,42 | 62,80 | 62,80 | -1,07% | 50,00 |
| 08.09.2026 | 65,02 | 65,02 | 63,48 | 63,48 | -1,76% | 239,00 |
| 07.09.2026 | 65,02 | 66,08 | 64,62 | 64,62 | -0,65% | 507,00 |
| 04.09.2026 | 65,72 | 65,72 | 64,54 | 65,04 | -0,91% | - |
| 03.09.2026 | 65,80 | 66,96 | 64,54 | 65,64 | 0,18% | 401,00 |
| 02.09.2026 | 66,86 | 67,48 | 65,52 | 65,52 | -1,59% | 163,00 |
| 01.09.2026 | 66,12 | 66,84 | 65,76 | 66,58 | 0,73% | 107,00 |
| 31.08.2026 | 66,52 | 66,54 | 65,42 | 66,10 | -1,17% | 159,00 |
| 28.08.2026 | 64,46 | 66,88 | 64,46 | 66,88 | 3,66% | 25,00 |
| 27.08.2026 | 66,52 | 66,92 | 64,52 | 64,52 | -2,95% | 478,00 |
| 26.08.2026 | 67,32 | 67,32 | 66,48 | 66,48 | 0,54% | 316,00 |
| 25.08.2026 | 66,06 | 66,72 | 65,30 | 66,12 | -0,36% | 55,00 |
| 24.08.2026 | 66,98 | 67,40 | 65,72 | 66,36 | -0,06% | 1.758,00 |
| 21.08.2026 | 64,28 | 66,88 | 64,28 | 66,40 | 3,14% | 2.191,00 |
| 20.08.2026 | 65,94 | 66,52 | 64,38 | 64,38 | -1,86% | 355,00 |
| 19.08.2026 | 64,02 | 66,26 | 63,72 | 65,60 | 2,40% | 430,00 |
| 18.08.2026 | 63,12 | 64,06 | 63,12 | 64,06 | 2,30% | 70,00 |
| 17.08.2026 | 64,00 | 64,00 | 61,94 | 62,62 | -1,54% | 12,00 |
| 14.08.2026 | 65,40 | 65,50 | 63,60 | 63,60 | -3,17% | 334,00 |
| 13.08.2026 | 63,94 | 65,68 | 63,62 | 65,68 | 3,24% | 1.308,00 |
| 12.08.2026 | 65,12 | 65,12 | 62,52 | 63,62 | -2,12% | 1.466,00 |
| 11.08.2026 | 64,86 | 65,14 | 64,58 | 65,00 | 0,49% | 702,00 |
| 10.08.2026 | 63,48 | 64,74 | 62,16 | 64,68 | 3,26% | 2.402,00 |
| 07.08.2026 | 66,86 | 67,48 | 62,64 | 62,64 | -6,81% | 492,00 |
| 06.08.2026 | 63,92 | 67,48 | 62,72 | 67,22 | 4,31% | 3.269,00 |
| 05.08.2026 | 66,02 | 66,26 | 63,34 | 64,44 | -2,13% | 4.082,00 |
| 04.08.2026 | 66,72 | 67,48 | 65,76 | 65,84 | -1,64% | 1.000,00 |
| 03.08.2026 | 67,58 | 69,00 | 66,94 | 66,94 | 0,24% | 1.354,00 |
| 31.07.2026 | 66,02 | 66,84 | 65,40 | 66,78 | 1,34% | 130,00 |
| 30.07.2026 | 67,54 | 67,54 | 65,68 | 65,90 | -2,86% | 230,00 |
| 29.07.2026 | 68,18 | 69,12 | 67,80 | 67,84 | -0,26% | 160,00 |
| 28.07.2026 | 67,74 | 69,00 | 67,74 | 68,02 | 0,74% | 50,00 |
| 27.07.2026 | 66,22 | 68,06 | 66,08 | 67,52 | 1,84% | 14,00 |
| 24.07.2026 | 65,34 | 66,30 | 65,34 | 66,30 | 1,69% | 760,00 |
| 23.07.2026 | 65,20 | 65,88 | 64,84 | 65,20 | 0,74% | 10,00 |
| 22.07.2026 | 66,10 | 66,58 | 64,72 | 64,72 | -1,82% | 30,00 |
| 21.07.2026 | 66,38 | 66,38 | 65,58 | 65,92 | -1,08% | - |
| 20.07.2026 | 66,52 | 66,82 | 65,84 | 66,64 | -0,15% | - |
| 17.07.2026 | 67,06 | 67,34 | 66,58 | 66,74 | -0,98% | - |
| 16.07.2026 | 65,14 | 67,60 | 65,14 | 67,40 | 3,85% | 20,00 |
| 15.07.2026 | 64,64 | 66,24 | 64,64 | 64,90 | 0,40% | 755,00 |
| 14.07.2026 | 65,94 | 65,94 | 64,32 | 64,64 | -2,39% | 37,00 |
| 13.07.2026 | 66,04 | 66,22 | 65,68 | 66,22 | 0,18% | 160,00 |
| 10.07.2026 | 65,50 | 67,10 | 65,50 | 66,10 | 0,70% | 18,00 |
| 09.07.2026 | 65,80 | 65,80 | 65,08 | 65,64 | 0,00% | 4,00 |
| 08.07.2026 | 66,52 | 67,02 | 65,00 | 65,64 | -2,21% | 208,00 |
| 07.07.2026 | 66,12 | 67,50 | 66,12 | 67,12 | 1,79% | 40,00 |
| 06.07.2026 | 66,34 | 66,36 | 64,36 | 65,94 | -0,12% | 181,00 |
| 03.07.2026 | 66,10 | 66,16 | 65,52 | 66,02 | 1,07% | 75,00 |
| 02.07.2026 | 63,60 | 65,50 | 63,40 | 65,32 | 2,35% | 50,00 |
| 01.07.2026 | 62,62 | 65,38 | 62,62 | 63,82 | 1,14% | 200,00 |
| 30.06.2026 | 64,66 | 64,98 | 62,50 | 63,10 | -1,41% | 473,00 |
| 29.06.2026 | 67,14 | 67,18 | 64,00 | 64,00 | -4,19% | 110,00 |
| 26.06.2026 | 68,02 | 68,06 | 66,66 | 66,80 | -1,88% | 600,00 |
| 25.06.2026 | 68,60 | 69,96 | 68,08 | 68,08 | -1,05% | 220,00 |
| 24.06.2026 | 67,34 | 69,02 | 67,34 | 68,80 | 1,84% | 6,00 |
| 23.06.2026 | 66,96 | 67,64 | 66,62 | 67,56 | 1,78% | 360,00 |
| 22.06.2026 | 68,96 | 68,96 | 66,38 | 66,38 | -3,26% | 100,00 |
| 19.06.2026 | 68,62 | 68,98 | 68,62 | 68,62 | -0,09% | 50,00 |
| 18.06.2026 | 67,20 | 68,68 | 67,20 | 68,68 | 2,63% | 160,00 |
| 17.06.2026 | 68,18 | 68,56 | 66,92 | 66,92 | -1,91% | 662,00 |
| 16.06.2026 | 68,84 | 69,42 | 67,38 | 68,22 | -1,16% | 25,00 |
| 15.06.2026 | 68,52 | 69,52 | 68,52 | 69,02 | 0,20% | 160,00 |
| 12.06.2026 | 70,26 | 70,52 | 68,88 | 68,88 | -2,13% | - |
| 11.06.2026 | 70,20 | 70,82 | 69,50 | 70,38 | 0,20% | 16,00 |
| 10.06.2026 | 70,76 | 71,52 | 70,24 | 70,24 | -1,01% | 1.614,00 |
| 09.06.2026 | 68,02 | 70,96 | 68,02 | 70,96 | 3,86% | 1.085,00 |
| 08.06.2026 | 69,42 | 69,74 | 67,48 | 68,32 | -1,13% | 133,00 |
| 05.06.2026 | 68,76 | 69,86 | 68,34 | 69,10 | 1,20% | 410,00 |
| 04.06.2026 | 66,68 | 70,08 | 66,68 | 68,28 | 2,22% | 30,00 |
| 03.06.2026 | 65,30 | 66,80 | 65,30 | 66,80 | 1,58% | 1.510,00 |
| 02.06.2026 | 66,76 | 67,30 | 64,92 | 65,76 | -1,38% | 773,00 |
| 01.06.2026 | 67,06 | 67,26 | 66,36 | 66,68 | 0,06% | 240,00 |
| 29.05.2026 | 67,28 | 67,86 | 66,46 | 66,64 | -0,89% | 295,00 |
| 28.05.2026 | 68,64 | 68,84 | 67,24 | 67,24 | -1,64% | 153,00 |
| 27.05.2026 | 69,28 | 69,46 | 68,36 | 68,36 | -1,10% | 251,00 |
| 26.05.2026 | 70,86 | 70,86 | 69,12 | 69,12 | -2,68% | 10,00 |
| 25.05.2026 | 70,88 | 71,56 | 70,88 | 71,02 | 1,52% | 412,00 |
| 22.05.2026 | 68,94 | 70,40 | 68,66 | 69,96 | 1,72% | 1.188,00 |
| 21.05.2026 | 69,18 | 69,32 | 66,64 | 68,78 | 0,58% | 715,00 |
| 20.05.2026 | 67,66 | 69,02 | 67,28 | 68,38 | 0,86% | 290,00 |
| 19.05.2026 | 67,12 | 69,24 | 67,12 | 67,80 | 1,65% | 273,00 |
| 18.05.2026 | 64,26 | 66,70 | 63,80 | 66,70 | 4,74% | 540,00 |
| 15.05.2026 | 64,78 | 65,52 | 63,68 | 63,68 | 0,32% | 360,00 |
| 14.05.2026 | 63,80 | 64,46 | 63,48 | 63,48 | -0,41% | 87,00 |
| 13.05.2026 | 65,62 | 66,52 | 63,74 | 63,74 | -3,98% | 570,00 |
| 12.05.2026 | 65,50 | 66,76 | 64,00 | 66,38 | 1,90% | 1.115,00 |
| 11.05.2026 | 70,40 | 70,94 | 65,14 | 65,14 | -7,21% | 1.392,00 |
| 08.05.2026 | 74,72 | 75,48 | 69,06 | 70,20 | -5,16% | 1.649,00 |
| 07.05.2026 | 94,76 | 94,76 | 73,52 | 74,02 | -22,25% | 1.057,00 |
| 06.05.2026 | 95,88 | 97,34 | 95,20 | 95,20 | -1,08% | - |
| 05.05.2026 | 96,42 | 96,78 | 96,10 | 96,24 | -0,23% | 150,00 |
| 04.05.2026 | 97,26 | 98,18 | 96,24 | 96,46 | -1,55% | 15,00 |
| 30.04.2026 | 96,74 | 97,98 | 96,74 | 97,98 | 0,41% | - |
| 29.04.2026 | 100,05 | 100,05 | 97,32 | 97,58 | -2,15% | - |
| 28.04.2026 | 100,35 | 101,25 | 99,72 | 99,72 | -0,78% | 10,00 |
| 27.04.2026 | 99,18 | 101,45 | 99,12 | 100,50 | 0,92% | 41,00 |
| 24.04.2026 | 99,02 | 99,58 | 98,76 | 99,58 | 0,34% | - |
| 23.04.2026 | 99,72 | 100,70 | 98,74 | 99,24 | -0,81% | 180,00 |