158,130€
0,53%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 167,78 | 168,75 | 162,08 | 163,43 | -2,70% | - |
| 16.12.2024 | 168,79 | 172,25 | 167,80 | 167,96 | -1,46% | 55,00 |
| 13.12.2024 | 171,37 | 172,79 | 168,42 | 170,44 | -0,66% | 3,00 |
| 12.12.2024 | 169,31 | 172,16 | 168,03 | 171,57 | 1,30% | 6,00 |
| 11.12.2024 | 168,37 | 170,34 | 166,98 | 169,37 | 0,85% | - |
| 10.12.2024 | 169,31 | 170,42 | 167,88 | 167,94 | -0,93% | - |
| 09.12.2024 | 167,71 | 170,66 | 165,78 | 169,51 | 1,02% | 121,00 |
| 06.12.2024 | 165,58 | 168,11 | 164,06 | 167,80 | 1,30% | 194,00 |
| 05.12.2024 | 168,05 | 168,24 | 164,41 | 165,64 | -1,44% | - |
| 04.12.2024 | 168,61 | 169,90 | 165,73 | 168,06 | -0,33% | 51,00 |
| 03.12.2024 | 169,28 | 172,97 | 167,68 | 168,62 | -0,40% | 2,00 |
| 02.12.2024 | 167,29 | 169,32 | 165,88 | 169,29 | 1,37% | 100,00 |
| 29.11.2024 | 170,19 | 170,19 | 166,30 | 167,01 | -1,58% | 59,00 |
| 28.11.2024 | 167,77 | 170,48 | 167,77 | 169,69 | 1,02% | - |
| 27.11.2024 | 168,05 | 170,03 | 166,21 | 167,97 | -0,05% | 3,00 |
| 26.11.2024 | 169,68 | 171,20 | 167,17 | 168,05 | -0,95% | 10,00 |
| 25.11.2024 | 171,08 | 171,08 | 168,05 | 169,66 | -0,80% | 19,00 |
| 22.11.2024 | 169,03 | 171,36 | 168,43 | 171,03 | 1,20% | 18,00 |
| 21.11.2024 | 167,08 | 169,85 | 165,99 | 169,01 | 1,02% | 40,00 |
| 20.11.2024 | 166,21 | 168,43 | 165,48 | 167,31 | 0,67% | - |
| 19.11.2024 | 166,96 | 168,47 | 163,82 | 166,20 | -0,49% | - |
| 18.11.2024 | 167,03 | 167,89 | 164,62 | 167,02 | 0,00% | - |
| 15.11.2024 | 165,84 | 168,35 | 162,38 | 167,02 | 0,71% | 10,00 |
| 14.11.2024 | 168,09 | 169,54 | 165,07 | 165,84 | -1,21% | 135,00 |
| 13.11.2024 | 164,24 | 168,82 | 163,43 | 167,87 | 2,27% | - |
| 12.11.2024 | 165,81 | 166,43 | 164,10 | 164,14 | -1,02% | 35,00 |
| 11.11.2024 | 164,83 | 167,86 | 164,61 | 165,83 | 0,61% | 18,00 |
| 08.11.2024 | 161,82 | 165,88 | 160,80 | 164,82 | 1,97% | 11,00 |
| 07.11.2024 | 159,30 | 162,25 | 157,15 | 161,64 | 1,39% | 66,00 |
| 06.11.2024 | 162,37 | 167,55 | 158,02 | 159,42 | -0,77% | 42,00 |
| 05.11.2024 | 162,14 | 162,18 | 158,19 | 160,66 | -0,91% | 19,00 |
| 04.11.2024 | 168,49 | 176,96 | 156,48 | 162,13 | -3,77% | 87,00 |
| 01.11.2024 | 164,53 | 169,10 | 164,15 | 168,49 | 2,82% | 62,00 |
| 31.10.2024 | 167,84 | 167,92 | 163,84 | 163,87 | -2,71% | 44,00 |
| 30.10.2024 | 167,59 | 169,28 | 166,59 | 168,43 | 0,57% | 14,00 |
| 29.10.2024 | 169,02 | 170,86 | 167,43 | 167,47 | -0,92% | 3,00 |
| 28.10.2024 | 167,81 | 169,20 | 166,63 | 169,02 | 1,26% | 15,00 |
| 25.10.2024 | 167,63 | 168,25 | 166,41 | 166,92 | -0,61% | - |
| 24.10.2024 | 175,89 | 175,95 | 166,68 | 167,95 | -4,52% | 16,00 |
| 23.10.2024 | 175,63 | 176,15 | 174,07 | 175,90 | 0,15% | - |
| 22.10.2024 | 175,01 | 175,80 | 173,45 | 175,63 | 0,37% | - |
| 21.10.2024 | 177,87 | 178,84 | 174,79 | 174,99 | -1,62% | 36,00 |
| 18.10.2024 | 176,36 | 178,08 | 175,44 | 177,88 | 0,86% | - |
| 17.10.2024 | 179,02 | 181,39 | 175,88 | 176,36 | -1,52% | 50,00 |
| 16.10.2024 | 176,66 | 179,91 | 176,10 | 179,08 | 1,42% | 19,00 |
| 15.10.2024 | 176,11 | 179,63 | 175,73 | 176,58 | 0,26% | 287,00 |
| 14.10.2024 | 173,63 | 177,23 | 173,36 | 176,12 | 1,33% | 19,00 |
| 11.10.2024 | 173,98 | 176,06 | 173,43 | 173,80 | -0,15% | - |
| 10.10.2024 | 172,38 | 174,97 | 172,38 | 174,06 | 0,00% | - |
| 09.10.2024 | 170,65 | 174,13 | 170,15 | 174,06 | 1,84% | 33,00 |
| 08.10.2024 | 170,65 | 173,90 | 169,44 | 170,91 | 0,39% | 58,00 |
| 07.10.2024 | 173,09 | 173,80 | 170,09 | 170,25 | -1,60% | 90,00 |
| 04.10.2024 | 173,17 | 175,52 | 172,40 | 173,01 | -0,15% | 2,00 |
| 03.10.2024 | 174,26 | 176,31 | 172,30 | 173,27 | -0,96% | 5,00 |
| 02.10.2024 | 175,67 | 176,05 | 173,38 | 174,95 | -0,56% | - |
| 01.10.2024 | 175,47 | 176,27 | 172,67 | 175,93 | 0,01% | - |
| 30.09.2024 | 174,40 | 176,06 | 173,29 | 175,91 | 0,69% | - |
| 27.09.2024 | 174,36 | 176,59 | 174,16 | 174,70 | 0,19% | - |
| 26.09.2024 | 171,74 | 174,49 | 171,46 | 174,36 | 1,53% | - |
| 25.09.2024 | 173,23 | 174,42 | 171,46 | 171,74 | -0,88% | 9,00 |
| 24.09.2024 | 174,24 | 175,42 | 172,84 | 173,27 | -0,49% | - |
| 23.09.2024 | 172,40 | 174,23 | 171,60 | 174,12 | 0,89% | 26,00 |
| 20.09.2024 | 173,13 | 173,83 | 171,32 | 172,59 | -0,27% | - |
| 19.09.2024 | 176,68 | 179,76 | 171,44 | 173,05 | -2,34% | - |
| 18.09.2024 | 176,13 | 178,07 | 174,63 | 177,20 | 0,60% | 21,00 |
| 17.09.2024 | 174,48 | 176,47 | 173,29 | 176,15 | 0,86% | - |
| 16.09.2024 | 172,57 | 174,69 | 171,53 | 174,64 | 1,12% | - |
| 13.09.2024 | 172,06 | 173,80 | 171,31 | 172,71 | 0,35% | - |
| 12.09.2024 | 172,55 | 173,43 | 169,60 | 172,10 | -0,06% | 20,00 |
| 11.09.2024 | 173,65 | 173,65 | 169,49 | 172,20 | -0,84% | - |
| 10.09.2024 | 173,76 | 175,01 | 170,47 | 173,65 | -0,07% | 66,00 |
| 09.09.2024 | 170,59 | 175,06 | 170,59 | 173,78 | 1,62% | - |
| 06.09.2024 | 167,95 | 171,64 | 166,63 | 171,01 | 1,96% | - |
| 05.09.2024 | 169,04 | 169,43 | 167,58 | 167,73 | -0,79% | 106,00 |
| 04.09.2024 | 166,25 | 169,23 | 163,94 | 169,06 | 1,91% | - |
| 03.09.2024 | 165,69 | 167,55 | 163,76 | 165,89 | 0,12% | - |
| 02.09.2024 | 164,34 | 166,07 | 164,34 | 165,69 | 0,72% | 2,00 |
| 30.08.2024 | 165,11 | 166,38 | 163,73 | 164,51 | -0,30% | - |
| 29.08.2024 | 164,49 | 166,97 | 163,82 | 165,01 | 1,03% | - |
| 28.08.2024 | 162,83 | 165,94 | 162,83 | 163,32 | 0,17% | 2,00 |
| 27.08.2024 | 162,69 | 163,98 | 162,10 | 163,05 | 0,38% | 6,00 |
| 26.08.2024 | 161,64 | 163,47 | 161,08 | 162,44 | 0,41% | 28,00 |
| 23.08.2024 | 163,94 | 164,64 | 161,16 | 161,78 | -1,23% | - |
| 22.08.2024 | 164,02 | 165,70 | 163,20 | 163,80 | -0,05% | - |
| 21.08.2024 | 165,11 | 165,83 | 163,14 | 163,88 | -0,74% | - |
| 20.08.2024 | 166,43 | 166,85 | 164,53 | 165,10 | -0,64% | 50,00 |
| 19.08.2024 | 166,56 | 167,31 | 165,08 | 166,17 | -0,23% | - |
| 16.08.2024 | 167,79 | 167,99 | 165,62 | 166,56 | -0,66% | - |
| 15.08.2024 | 166,54 | 169,79 | 166,42 | 167,67 | 0,55% | - |
| 14.08.2024 | 171,56 | 171,64 | 165,76 | 166,76 | -2,80% | 4,00 |
| 13.08.2024 | 166,88 | 172,53 | 166,88 | 171,56 | 2,16% | 7,00 |
| 12.08.2024 | 169,72 | 170,84 | 166,98 | 167,93 | -1,02% | - |
| 09.08.2024 | 172,48 | 173,40 | 169,61 | 169,66 | -1,62% | - |
| 08.08.2024 | 169,18 | 173,26 | 167,31 | 172,46 | 2,01% | 29,00 |
| 07.08.2024 | 169,50 | 174,03 | 168,82 | 169,06 | -0,21% | 6,00 |
| 06.08.2024 | 159,66 | 173,91 | 159,62 | 169,42 | 6,41% | 8,00 |
| 05.08.2024 | 165,51 | 165,51 | 157,73 | 159,22 | -3,78% | 75,00 |