64,470€
0,08%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 64,58 | 64,75 | 64,33 | 64,44 | 0,03% | 24,00 |
| 20.08.2026 | 66,09 | 66,43 | 64,20 | 64,42 | -2,01% | 214,00 |
| 19.08.2026 | 64,05 | 66,40 | 63,54 | 65,74 | 2,57% | 334,00 |
| 18.08.2026 | 63,13 | 64,33 | 62,91 | 64,09 | 2,02% | 163,00 |
| 17.08.2026 | 63,94 | 64,36 | 61,26 | 62,82 | -1,41% | 293,00 |
| 14.08.2026 | 65,68 | 65,96 | 63,66 | 63,72 | -2,75% | 60,00 |
| 13.08.2026 | 63,95 | 65,53 | 63,37 | 65,52 | 2,89% | 344,00 |
| 12.08.2026 | 65,29 | 65,41 | 62,41 | 63,68 | -2,41% | 34,00 |
| 11.08.2026 | 64,75 | 65,70 | 64,19 | 65,25 | 0,90% | 682,00 |
| 10.08.2026 | 63,20 | 64,95 | 61,91 | 64,67 | 3,22% | 991,00 |
| 07.08.2026 | 67,21 | 68,40 | 62,41 | 62,65 | -6,63% | 570,00 |
| 06.08.2026 | 63,60 | 69,18 | 61,87 | 67,10 | 4,18% | 738,00 |
| 05.08.2026 | 65,93 | 66,45 | 63,21 | 64,41 | -2,04% | 170,00 |
| 04.08.2026 | 67,41 | 67,41 | 65,13 | 65,75 | -1,95% | 355,00 |
| 03.08.2026 | 67,39 | 69,44 | 66,75 | 67,06 | 0,31% | 678,00 |
| 31.07.2026 | 66,13 | 67,22 | 65,33 | 66,85 | 1,41% | 327,00 |
| 30.07.2026 | 67,64 | 68,20 | 65,36 | 65,92 | -3,07% | 483,00 |
| 29.07.2026 | 67,99 | 69,50 | 67,45 | 68,01 | 0,04% | 585,00 |
| 28.07.2026 | 67,66 | 69,82 | 67,66 | 67,98 | 0,47% | 394,00 |
| 27.07.2026 | 66,45 | 68,24 | 66,28 | 67,66 | 1,53% | 142,00 |
| 24.07.2026 | 65,54 | 66,89 | 65,44 | 66,64 | 2,38% | 641,00 |
| 23.07.2026 | 65,25 | 65,95 | 64,69 | 65,09 | 0,28% | 115,00 |
| 22.07.2026 | 66,13 | 66,58 | 64,55 | 64,91 | -1,52% | 115,00 |
| 21.07.2026 | 66,90 | 67,01 | 65,34 | 65,91 | -1,17% | 110,00 |
| 20.07.2026 | 66,70 | 67,00 | 65,41 | 66,69 | -0,15% | 278,00 |
| 17.07.2026 | 67,16 | 68,29 | 66,14 | 66,79 | -1,27% | 5,00 |
| 16.07.2026 | 65,07 | 67,69 | 65,07 | 67,65 | 4,21% | 389,00 |
| 15.07.2026 | 64,75 | 66,79 | 64,68 | 64,92 | 0,43% | 368,00 |
| 14.07.2026 | 66,11 | 66,33 | 64,11 | 64,64 | -2,16% | 341,00 |
| 13.07.2026 | 66,19 | 66,84 | 65,35 | 66,07 | -0,32% | 58,00 |
| 10.07.2026 | 65,52 | 67,41 | 65,52 | 66,28 | 0,90% | 56,00 |
| 09.07.2026 | 65,68 | 66,39 | 64,93 | 65,69 | -0,09% | 11,00 |
| 08.07.2026 | 66,71 | 67,35 | 64,73 | 65,75 | -1,79% | - |
| 07.07.2026 | 65,56 | 68,06 | 65,56 | 66,95 | 1,59% | 1,00 |
| 06.07.2026 | 65,92 | 66,53 | 64,09 | 65,90 | -0,32% | 362,00 |
| 03.07.2026 | 65,43 | 66,47 | 65,20 | 66,11 | 1,12% | 324,00 |
| 02.07.2026 | 63,79 | 65,62 | 63,44 | 65,38 | 2,33% | 519,00 |
| 01.07.2026 | 62,95 | 65,51 | 62,77 | 63,89 | 1,03% | 99,00 |
| 30.06.2026 | 64,25 | 64,85 | 62,52 | 63,24 | -1,34% | 1.022,00 |
| 29.06.2026 | 67,38 | 67,71 | 64,03 | 64,10 | -4,17% | 509,00 |
| 26.06.2026 | 68,36 | 68,57 | 65,99 | 66,89 | -1,95% | 400,00 |
| 25.06.2026 | 68,82 | 70,24 | 67,96 | 68,22 | -0,66% | 177,00 |
| 24.06.2026 | 67,74 | 69,76 | 67,50 | 68,67 | 1,69% | 60,00 |
| 23.06.2026 | 66,77 | 68,44 | 66,54 | 67,53 | 1,50% | 121,00 |
| 22.06.2026 | 68,71 | 69,32 | 66,34 | 66,53 | -3,50% | 392,00 |
| 19.06.2026 | 68,45 | 69,48 | 68,26 | 68,94 | 0,77% | 471,00 |
| 18.06.2026 | 67,17 | 68,68 | 66,98 | 68,41 | 1,97% | 42,00 |
| 17.06.2026 | 68,38 | 69,00 | 66,83 | 67,09 | -1,03% | 291,00 |
| 16.06.2026 | 68,79 | 69,39 | 67,40 | 67,79 | -1,71% | 135,00 |
| 15.06.2026 | 69,18 | 70,63 | 68,05 | 68,97 | -0,09% | 245,00 |
| 12.06.2026 | 70,38 | 70,97 | 68,43 | 69,03 | -2,02% | 136,00 |
| 11.06.2026 | 70,47 | 71,12 | 69,31 | 70,45 | 0,01% | 50,00 |
| 10.06.2026 | 71,21 | 71,73 | 69,99 | 70,44 | -0,47% | 225,00 |
| 09.06.2026 | 68,14 | 71,29 | 67,93 | 70,77 | 3,63% | 227,00 |
| 08.06.2026 | 68,99 | 69,74 | 67,31 | 68,29 | -1,83% | 478,00 |
| 05.06.2026 | 68,91 | 70,21 | 68,51 | 69,56 | 1,38% | 66,00 |
| 04.06.2026 | 66,93 | 70,17 | 66,81 | 68,61 | 2,72% | 165,00 |
| 03.06.2026 | 65,64 | 67,87 | 65,19 | 66,79 | 1,66% | 182,00 |
| 02.06.2026 | 66,87 | 67,00 | 64,33 | 65,70 | -1,56% | 189,00 |
| 01.06.2026 | 66,76 | 67,60 | 65,99 | 66,74 | 0,14% | 496,00 |
| 29.05.2026 | 67,34 | 67,71 | 66,36 | 66,65 | -0,98% | 241,00 |
| 28.05.2026 | 68,83 | 68,92 | 67,21 | 67,31 | -1,69% | 396,00 |
| 27.05.2026 | 69,16 | 69,67 | 67,70 | 68,47 | -1,48% | 586,00 |
| 26.05.2026 | 70,48 | 71,22 | 68,77 | 69,50 | -2,22% | 641,00 |
| 25.05.2026 | 70,12 | 71,63 | 70,12 | 71,08 | 1,53% | 132,00 |
| 22.05.2026 | 68,68 | 70,92 | 68,68 | 70,01 | 1,23% | 383,00 |
| 21.05.2026 | 68,60 | 69,30 | 65,88 | 69,16 | 0,89% | 854,00 |
| 20.05.2026 | 68,00 | 69,14 | 66,77 | 68,55 | 1,06% | 60,00 |
| 19.05.2026 | 66,81 | 69,25 | 66,77 | 67,83 | 1,88% | 397,00 |
| 18.05.2026 | 63,83 | 66,87 | 63,68 | 66,58 | 4,46% | 438,00 |
| 15.05.2026 | 64,68 | 65,98 | 63,48 | 63,74 | -0,78% | 471,00 |
| 14.05.2026 | 63,86 | 64,85 | 63,39 | 64,24 | 0,88% | 1.692,00 |
| 13.05.2026 | 65,92 | 66,60 | 63,47 | 63,68 | -2,64% | 279,00 |
| 12.05.2026 | 65,03 | 67,05 | 64,07 | 65,41 | 0,45% | 1.762,00 |
| 11.05.2026 | 70,25 | 70,94 | 64,85 | 65,12 | -7,10% | 1.137,00 |
| 08.05.2026 | 74,92 | 76,20 | 68,89 | 70,10 | -4,90% | 1.923,00 |
| 07.05.2026 | 94,99 | 95,69 | 72,51 | 73,71 | -22,69% | 2.770,00 |
| 06.05.2026 | 95,99 | 97,92 | 94,45 | 95,34 | -1,00% | 202,00 |
| 05.05.2026 | 96,37 | 96,99 | 95,14 | 96,30 | -0,12% | 25,00 |
| 04.05.2026 | 97,50 | 98,41 | 95,85 | 96,42 | -1,69% | 221,00 |
| 30.04.2026 | 97,49 | 98,62 | 96,89 | 98,08 | 0,75% | 73,00 |
| 29.04.2026 | 99,60 | 100,18 | 96,91 | 97,35 | -2,39% | 27,00 |
| 28.04.2026 | 100,55 | 101,28 | 99,12 | 99,73 | -0,77% | 21,00 |
| 27.04.2026 | 99,55 | 101,98 | 99,22 | 100,50 | 0,83% | 6,00 |
| 24.04.2026 | 99,34 | 99,94 | 98,66 | 99,67 | 0,39% | 150,00 |
| 23.04.2026 | 100,57 | 101,40 | 98,31 | 99,28 | -0,70% | 118,00 |
| 22.04.2026 | 101,35 | 101,78 | 99,54 | 99,98 | -1,11% | 287,00 |
| 21.04.2026 | 104,10 | 105,00 | 101,10 | 101,10 | -2,86% | 114,00 |
| 20.04.2026 | 103,25 | 104,60 | 102,40 | 104,08 | 0,43% | 3,00 |
| 17.04.2026 | 101,05 | 104,25 | 101,05 | 103,63 | 2,22% | 52,00 |
| 16.04.2026 | 102,38 | 103,48 | 101,13 | 101,38 | -1,15% | 60,00 |
| 15.04.2026 | 102,55 | 103,90 | 101,93 | 102,55 | -0,39% | 100,00 |
| 14.04.2026 | 102,15 | 103,03 | 100,90 | 102,95 | 0,91% | 346,00 |
| 13.04.2026 | 100,55 | 102,18 | 99,79 | 102,03 | 1,80% | 39,00 |
| 10.04.2026 | 102,73 | 102,95 | 100,01 | 100,23 | -2,20% | 160,00 |
| 09.04.2026 | 102,13 | 102,93 | 100,38 | 102,48 | -0,29% | 115,00 |
| 08.04.2026 | 100,73 | 103,10 | 100,65 | 102,78 | 1,66% | 111,00 |
| 07.04.2026 | 101,75 | 102,50 | 100,58 | 101,10 | -0,65% | 47,00 |
| 02.04.2026 | 101,19 | 102,69 | 100,11 | 101,76 | 0,35% | 200,00 |
| 01.04.2026 | 101,66 | 102,82 | 100,85 | 101,41 | -0,44% | 56,00 |