146,100€
1,99%
Echtzeit-Aktienkurs ZOETIS
Bid:
Ask:
Aktienkurse zur ZOETIS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 143,38 | 146,49 | 139,38 | 146,23 | 2,08% | 27,00 |
| 15.05.2025 | 138,70 | 143,40 | 137,19 | 143,25 | 3,30% | - |
| 14.05.2025 | 143,45 | 144,60 | 138,26 | 138,67 | -3,53% | 35,00 |
| 13.05.2025 | 146,04 | 146,22 | 143,49 | 143,74 | -1,37% | 8,00 |
| 12.05.2025 | 143,36 | 147,89 | 140,42 | 145,74 | 2,71% | 110,00 |
| 09.05.2025 | 144,01 | 144,21 | 141,60 | 141,90 | -1,53% | 14,00 |
| 08.05.2025 | 138,08 | 144,48 | 136,62 | 144,11 | 4,44% | 28,00 |
| 07.05.2025 | 134,17 | 138,50 | 132,38 | 137,98 | 4,74% | 72,00 |
| 06.05.2025 | 139,70 | 144,39 | 131,06 | 131,74 | -5,69% | 421,00 |
| 05.05.2025 | 139,30 | 139,81 | 137,36 | 139,69 | 0,28% | - |
| 02.05.2025 | 137,58 | 140,74 | 136,42 | 139,30 | 0,74% | 16,00 |
| 30.04.2025 | 136,40 | 138,65 | 134,81 | 138,28 | 1,19% | - |
| 29.04.2025 | 134,84 | 137,23 | 133,79 | 136,66 | 1,52% | 16,00 |
| 28.04.2025 | 134,25 | 136,16 | 133,58 | 134,61 | -0,40% | - |
| 25.04.2025 | 133,74 | 135,45 | 132,44 | 135,15 | 0,86% | 14,00 |
| 24.04.2025 | 133,39 | 134,07 | 130,38 | 134,00 | 0,38% | 45,00 |
| 23.04.2025 | 133,20 | 135,41 | 132,63 | 133,49 | 1,75% | - |
| 22.04.2025 | 127,23 | 131,51 | 127,23 | 131,20 | 0,34% | 8,00 |
| 17.04.2025 | 129,95 | 131,94 | 127,99 | 130,76 | 1,52% | - |
| 16.04.2025 | 132,21 | 132,21 | 127,92 | 128,80 | -2,57% | 25,00 |
| 15.04.2025 | 132,91 | 134,68 | 131,56 | 132,20 | -0,29% | 38,00 |
| 14.04.2025 | 132,90 | 134,08 | 130,65 | 132,59 | 0,67% | 92,00 |
| 11.04.2025 | 130,21 | 132,16 | 126,98 | 131,71 | 0,35% | 160,00 |
| 10.04.2025 | 139,15 | 140,09 | 126,92 | 131,25 | -6,46% | 5,00 |
| 09.04.2025 | 128,16 | 140,88 | 125,49 | 140,31 | 6,71% | 314,00 |
| 08.04.2025 | 136,64 | 141,29 | 129,98 | 131,49 | -3,68% | 247,00 |
| 07.04.2025 | 134,96 | 139,53 | 131,37 | 136,52 | -1,49% | 316,00 |
| 04.04.2025 | 144,44 | 144,44 | 138,00 | 138,58 | -4,15% | 111,00 |
| 03.04.2025 | 150,50 | 150,50 | 143,60 | 144,58 | -4,10% | 168,00 |
| 02.04.2025 | 149,82 | 150,80 | 148,08 | 150,76 | 0,55% | 78,00 |
| 01.04.2025 | 151,77 | 153,64 | 149,60 | 149,93 | -1,46% | 65,00 |
| 31.03.2025 | 150,73 | 152,44 | 149,61 | 152,15 | 1,07% | - |
| 28.03.2025 | 152,84 | 153,85 | 150,48 | 150,54 | -1,51% | - |
| 27.03.2025 | 150,87 | 153,17 | 149,20 | 152,85 | 0,94% | 20,00 |
| 26.03.2025 | 149,51 | 151,65 | 148,92 | 151,43 | 1,37% | - |
| 25.03.2025 | 151,08 | 152,73 | 148,51 | 149,39 | -1,13% | - |
| 24.03.2025 | 149,93 | 152,82 | 149,00 | 151,10 | 0,28% | 2,00 |
| 21.03.2025 | 150,34 | 150,82 | 148,90 | 150,68 | -0,05% | - |
| 20.03.2025 | 150,59 | 151,57 | 149,60 | 150,75 | 0,17% | - |
| 19.03.2025 | 150,22 | 151,56 | 149,55 | 150,50 | 0,32% | 25,00 |
| 18.03.2025 | 151,28 | 151,70 | 149,27 | 150,02 | -0,98% | 50,00 |
| 17.03.2025 | 146,42 | 151,84 | 146,42 | 151,50 | 2,66% | 135,00 |
| 14.03.2025 | 148,86 | 149,14 | 145,50 | 147,58 | 0,00% | 125,00 |
| 13.03.2025 | 149,27 | 149,53 | 146,98 | 147,58 | -1,14% | 15,00 |
| 12.03.2025 | 151,25 | 152,29 | 147,40 | 149,28 | -1,23% | 2,00 |
| 11.03.2025 | 158,82 | 159,23 | 150,41 | 151,14 | -4,66% | 5,00 |
| 10.03.2025 | 157,28 | 163,32 | 155,34 | 158,52 | 0,99% | 25,00 |
| 07.03.2025 | 155,08 | 157,79 | 152,91 | 156,97 | 1,25% | - |
| 06.03.2025 | 154,37 | 155,92 | 152,81 | 155,03 | 0,19% | 38,00 |
| 05.03.2025 | 159,90 | 161,14 | 153,46 | 154,73 | -3,34% | 80,00 |
| 04.03.2025 | 162,63 | 166,12 | 159,44 | 160,07 | -1,53% | 384,00 |
| 03.03.2025 | 161,23 | 162,59 | 158,92 | 162,56 | 0,73% | 92,00 |
| 28.02.2025 | 158,68 | 161,41 | 157,54 | 161,38 | 1,80% | 66,00 |
| 27.02.2025 | 158,33 | 160,83 | 156,45 | 158,52 | 0,76% | 5,00 |
| 26.02.2025 | 160,29 | 161,05 | 157,29 | 157,32 | -2,07% | 155,00 |
| 25.02.2025 | 157,94 | 160,70 | 155,76 | 160,65 | 1,61% | 17,00 |
| 24.02.2025 | 154,17 | 158,13 | 153,70 | 158,10 | 3,02% | 129,00 |
| 21.02.2025 | 149,76 | 153,79 | 149,76 | 153,46 | 2,40% | 135,00 |
| 20.02.2025 | 150,18 | 151,70 | 149,25 | 149,86 | -0,40% | 395,00 |
| 19.02.2025 | 149,53 | 151,22 | 148,89 | 150,46 | 0,49% | 65,00 |
| 18.02.2025 | 150,70 | 153,37 | 147,70 | 149,73 | -0,58% | 888,00 |
| 17.02.2025 | 150,57 | 152,32 | 150,39 | 150,60 | 0,30% | 227,00 |
| 14.02.2025 | 160,30 | 160,30 | 149,01 | 150,15 | -4,93% | 202,00 |
| 13.02.2025 | 167,50 | 170,25 | 148,07 | 157,93 | -5,67% | 262,00 |
| 12.02.2025 | 168,23 | 168,25 | 165,69 | 167,43 | -0,52% | 32,00 |
| 11.02.2025 | 166,16 | 168,62 | 165,57 | 168,30 | 0,98% | 9,00 |
| 10.02.2025 | 165,95 | 167,43 | 165,51 | 166,67 | 0,47% | - |
| 07.02.2025 | 167,70 | 168,93 | 165,54 | 165,89 | -1,05% | 2,00 |
| 06.02.2025 | 169,16 | 171,02 | 167,50 | 167,65 | -0,73% | 118,00 |
| 05.02.2025 | 165,75 | 169,36 | 164,79 | 168,89 | 1,83% | 8,00 |
| 04.02.2025 | 167,89 | 167,89 | 164,16 | 165,86 | -0,80% | - |
| 03.02.2025 | 163,48 | 168,28 | 163,48 | 167,19 | 1,57% | 251,00 |
| 31.01.2025 | 166,22 | 167,26 | 164,17 | 164,60 | -0,71% | - |
| 30.01.2025 | 163,36 | 166,92 | 162,77 | 165,78 | 1,37% | 2,00 |
| 29.01.2025 | 163,40 | 164,33 | 162,68 | 163,54 | 0,10% | 2,00 |
| 28.01.2025 | 165,42 | 167,44 | 163,34 | 163,37 | -1,06% | 10,00 |
| 27.01.2025 | 160,56 | 165,36 | 158,38 | 165,12 | 2,75% | 30,00 |
| 24.01.2025 | 160,32 | 161,10 | 155,33 | 160,70 | 0,27% | 12,00 |
| 23.01.2025 | 159,99 | 160,58 | 157,42 | 160,27 | 0,29% | - |
| 22.01.2025 | 161,13 | 161,26 | 158,04 | 159,81 | -0,42% | 232,00 |
| 21.01.2025 | 158,92 | 162,03 | 158,32 | 160,49 | -0,01% | - |
| 20.01.2025 | 161,04 | 161,10 | 159,92 | 160,51 | -0,61% | 80,00 |
| 17.01.2025 | 164,40 | 165,98 | 161,44 | 161,49 | -1,74% | - |
| 16.01.2025 | 161,20 | 164,81 | 161,20 | 164,35 | 1,19% | - |
| 15.01.2025 | 159,50 | 163,16 | 158,45 | 162,41 | 1,79% | - |
| 14.01.2025 | 162,80 | 162,80 | 156,98 | 159,55 | -1,98% | - |
| 13.01.2025 | 160,13 | 163,31 | 157,71 | 162,77 | 2,07% | 101,00 |
| 10.01.2025 | 159,97 | 161,00 | 159,10 | 159,47 | -0,31% | 50,00 |
| 09.01.2025 | 159,92 | 160,61 | 159,65 | 159,97 | 0,08% | 7,00 |
| 08.01.2025 | 158,07 | 160,28 | 156,56 | 159,84 | 1,08% | 8,00 |
| 07.01.2025 | 159,71 | 159,71 | 155,59 | 158,13 | -0,91% | - |
| 06.01.2025 | 157,12 | 161,33 | 156,07 | 159,58 | 0,79% | 7,00 |
| 03.01.2025 | 158,39 | 159,04 | 155,98 | 158,33 | -0,01% | 13,00 |
| 02.01.2025 | 157,43 | 160,55 | 156,94 | 158,35 | 1,03% | 158,00 |
| 30.12.2024 | 157,20 | 160,01 | 156,73 | 156,73 | -0,36% | 9,00 |
| 27.12.2024 | 157,87 | 159,68 | 157,21 | 157,30 | -0,45% | 60,00 |
| 23.12.2024 | 158,13 | 160,03 | 156,40 | 158,01 | 0,33% | 20,00 |
| 20.12.2024 | 157,31 | 159,82 | 154,50 | 157,49 | 0,13% | 256,00 |
| 19.12.2024 | 161,36 | 163,19 | 157,22 | 157,29 | -2,47% | 138,00 |
| 18.12.2024 | 163,30 | 163,63 | 160,97 | 161,28 | -1,32% | - |