126,320€
-1,31%
Echtzeit-Aktienkurs ZOETIS
Bid:
Ask:
Aktienkurse zur ZOETIS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 128,36 | 128,76 | 125,22 | 126,46 | -1,20% | 15,00 |
| 11.09.2025 | 127,77 | 129,53 | 127,08 | 128,00 | -0,17% | 272,00 |
| 10.09.2025 | 128,39 | 128,42 | 126,76 | 128,22 | -0,22% | 125,00 |
| 09.09.2025 | 128,95 | 129,65 | 128,09 | 128,50 | -0,28% | 28,00 |
| 08.09.2025 | 130,83 | 131,82 | 124,97 | 128,86 | -1,42% | 107,00 |
| 05.09.2025 | 131,51 | 132,13 | 129,86 | 130,72 | -0,55% | 28,00 |
| 04.09.2025 | 130,34 | 131,74 | 129,91 | 131,44 | 0,71% | 100,00 |
| 03.09.2025 | 131,24 | 133,29 | 129,73 | 130,51 | -0,53% | - |
| 02.09.2025 | 133,65 | 133,99 | 130,23 | 131,21 | -1,74% | 20,00 |
| 01.09.2025 | 133,52 | 133,78 | 132,99 | 133,54 | -0,16% | 100,00 |
| 29.08.2025 | 131,27 | 133,77 | 131,27 | 133,75 | 0,96% | - |
| 28.08.2025 | 133,62 | 134,55 | 131,37 | 132,48 | -0,80% | - |
| 27.08.2025 | 133,19 | 134,64 | 132,82 | 133,55 | 0,23% | - |
| 26.08.2025 | 133,47 | 134,11 | 132,65 | 133,25 | -0,26% | 2,00 |
| 25.08.2025 | 133,63 | 134,34 | 131,85 | 133,60 | 0,15% | 1,00 |
| 22.08.2025 | 134,09 | 135,56 | 133,07 | 133,40 | -0,43% | - |
| 21.08.2025 | 134,53 | 136,50 | 133,93 | 133,97 | -0,37% | 92,00 |
| 20.08.2025 | 133,05 | 137,53 | 133,05 | 134,47 | 0,70% | - |
| 19.08.2025 | 130,29 | 133,64 | 130,18 | 133,53 | 2,29% | 3,00 |
| 18.08.2025 | 131,69 | 132,53 | 129,97 | 130,54 | -0,91% | 28,00 |
| 15.08.2025 | 131,42 | 132,50 | 130,86 | 131,74 | 0,20% | 12,00 |
| 14.08.2025 | 130,30 | 131,59 | 129,06 | 131,48 | 0,96% | 107,00 |
| 13.08.2025 | 127,09 | 130,49 | 127,09 | 130,23 | 1,56% | 155,00 |
| 12.08.2025 | 128,30 | 128,94 | 127,24 | 128,23 | -0,18% | 15,00 |
| 11.08.2025 | 126,41 | 128,90 | 126,39 | 128,46 | 1,52% | 155,00 |
| 08.08.2025 | 127,29 | 127,98 | 125,48 | 126,54 | -0,42% | - |
| 07.08.2025 | 125,01 | 128,01 | 124,24 | 127,08 | 1,02% | 482,00 |
| 06.08.2025 | 126,77 | 127,41 | 124,10 | 125,80 | -0,29% | 346,00 |
| 05.08.2025 | 132,23 | 147,93 | 124,93 | 126,16 | -4,21% | 888,00 |
| 04.08.2025 | 127,18 | 131,71 | 127,18 | 131,71 | 3,95% | 49,00 |
| 01.08.2025 | 128,47 | 128,48 | 125,33 | 126,71 | -0,82% | 128,00 |
| 31.07.2025 | 130,13 | 130,55 | 127,22 | 127,76 | -2,02% | - |
| 30.07.2025 | 130,81 | 132,63 | 130,14 | 130,39 | -0,24% | 31,00 |
| 29.07.2025 | 130,75 | 131,24 | 129,13 | 130,70 | 0,55% | 495,00 |
| 28.07.2025 | 130,01 | 131,35 | 129,72 | 129,98 | 0,42% | 168,00 |
| 25.07.2025 | 130,65 | 130,77 | 128,94 | 129,44 | -0,55% | 29,00 |
| 24.07.2025 | 130,70 | 130,87 | 129,00 | 130,15 | -0,16% | 700,00 |
| 23.07.2025 | 128,64 | 130,77 | 127,81 | 130,36 | 1,34% | 155,00 |
| 22.07.2025 | 126,34 | 128,75 | 125,73 | 128,64 | 2,06% | 70,00 |
| 21.07.2025 | 127,47 | 128,77 | 125,98 | 126,04 | -1,38% | 207,00 |
| 18.07.2025 | 129,05 | 129,45 | 126,67 | 127,81 | -1,19% | 394,00 |
| 17.07.2025 | 129,94 | 131,34 | 128,75 | 129,35 | -0,56% | 101,00 |
| 16.07.2025 | 131,75 | 134,03 | 129,09 | 130,08 | -1,33% | 40,00 |
| 15.07.2025 | 133,46 | 134,64 | 131,49 | 131,83 | -1,20% | 6,00 |
| 14.07.2025 | 132,52 | 134,74 | 131,94 | 133,43 | 0,65% | - |
| 11.07.2025 | 135,74 | 135,96 | 132,36 | 132,57 | -2,36% | 95,00 |
| 10.07.2025 | 134,43 | 138,45 | 133,82 | 135,77 | 0,59% | - |
| 09.07.2025 | 134,59 | 136,08 | 133,44 | 134,98 | 0,30% | - |
| 08.07.2025 | 134,21 | 137,03 | 133,84 | 134,58 | 0,49% | 110,00 |
| 07.07.2025 | 137,01 | 137,05 | 133,81 | 133,92 | -0,26% | 37,00 |
| 04.07.2025 | 135,40 | 135,40 | 134,27 | 134,27 | -0,82% | - |
| 03.07.2025 | 134,84 | 136,77 | 134,03 | 135,38 | 0,46% | 9,00 |
| 02.07.2025 | 134,86 | 136,41 | 134,53 | 134,76 | -0,15% | - |
| 01.07.2025 | 132,13 | 136,77 | 129,83 | 134,96 | 2,04% | - |
| 30.06.2025 | 133,96 | 134,49 | 131,89 | 132,26 | -0,87% | - |
| 27.06.2025 | 133,32 | 134,13 | 132,79 | 133,42 | 0,11% | - |
| 26.06.2025 | 134,85 | 135,21 | 132,60 | 133,27 | -1,31% | - |
| 25.06.2025 | 135,96 | 136,67 | 134,08 | 135,04 | -0,60% | - |
| 24.06.2025 | 136,59 | 137,18 | 132,99 | 135,85 | -0,15% | 65,00 |
| 23.06.2025 | 136,68 | 138,52 | 134,91 | 136,05 | -0,38% | 2,00 |
| 20.06.2025 | 134,27 | 136,94 | 134,27 | 136,57 | 1,71% | 18,00 |
| 19.06.2025 | 135,10 | 136,44 | 133,64 | 134,28 | -0,73% | 58,00 |
| 18.06.2025 | 135,65 | 136,97 | 135,22 | 135,27 | -3,86% | - |
| 17.06.2025 | 142,21 | 142,66 | 140,28 | 140,70 | -1,01% | 1,00 |
| 16.06.2025 | 140,71 | 143,69 | 140,71 | 142,14 | -0,02% | - |
| 13.06.2025 | 144,03 | 146,07 | 141,13 | 142,17 | -2,40% | 80,00 |
| 12.06.2025 | 144,01 | 145,83 | 142,25 | 145,66 | 0,52% | - |
| 11.06.2025 | 146,38 | 146,68 | 143,57 | 144,90 | -0,91% | 45,00 |
| 10.06.2025 | 144,15 | 146,50 | 143,44 | 146,23 | 1,48% | 6,00 |
| 09.06.2025 | 148,87 | 149,51 | 142,27 | 144,10 | -3,48% | 25,00 |
| 06.06.2025 | 147,50 | 150,42 | 147,50 | 149,29 | 1,30% | 260,00 |
| 05.06.2025 | 147,71 | 148,70 | 146,70 | 147,38 | -0,24% | - |
| 04.06.2025 | 150,31 | 150,92 | 147,28 | 147,74 | -1,43% | - |
| 03.06.2025 | 147,84 | 151,19 | 147,52 | 149,89 | 1,30% | 70,00 |
| 02.06.2025 | 148,65 | 149,31 | 145,68 | 147,96 | -0,44% | 62,00 |
| 30.05.2025 | 148,30 | 149,48 | 145,90 | 148,62 | 1,09% | 31,00 |
| 29.05.2025 | 146,52 | 148,52 | 145,43 | 147,02 | 0,49% | 300,00 |
| 28.05.2025 | 146,90 | 147,54 | 145,64 | 146,31 | -0,27% | 200,00 |
| 27.05.2025 | 143,80 | 147,24 | 143,60 | 146,70 | 1,70% | 60,00 |
| 26.05.2025 | 143,89 | 144,46 | 142,53 | 144,25 | 0,65% | - |
| 23.05.2025 | 143,81 | 143,84 | 141,33 | 143,32 | -0,34% | 94,00 |
| 22.05.2025 | 142,49 | 143,99 | 141,48 | 143,81 | 0,91% | 120,00 |
| 21.05.2025 | 144,37 | 144,97 | 142,46 | 142,52 | -1,76% | 22,00 |
| 20.05.2025 | 145,82 | 146,45 | 144,04 | 145,08 | -0,47% | - |
| 19.05.2025 | 144,61 | 146,09 | 142,30 | 145,77 | -0,31% | 33,00 |
| 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 |