76,050€
1,45%
Echtzeit-Aktienkurs ZOETIS
Bid:
Ask:
Aktienkurse zur ZOETIS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 75,17 | 76,01 | 74,47 | 75,94 | 1,31% | 19,00 |
| 12.11.2026 | 74,54 | 75,73 | 74,39 | 74,96 | 1,01% | 33,00 |
| 11.11.2026 | 73,86 | 74,60 | 72,84 | 74,21 | -0,05% | 42,00 |
| 10.11.2026 | 73,69 | 74,60 | 72,00 | 74,25 | 1,02% | 65,00 |
| 09.11.2026 | 71,59 | 73,70 | 71,08 | 73,50 | 2,98% | 524,00 |
| 06.11.2026 | 73,32 | 73,50 | 70,55 | 71,37 | -4,12% | 526,00 |
| 05.11.2026 | 78,01 | 83,04 | 74,33 | 74,44 | -4,83% | 716,00 |
| 04.11.2026 | 74,28 | 78,60 | 73,52 | 78,22 | 5,18% | 436,00 |
| 03.11.2026 | 74,35 | 74,79 | 73,09 | 74,37 | 0,88% | 389,00 |
| 02.11.2026 | 71,24 | 73,98 | 70,72 | 73,72 | 3,77% | 115,00 |
| 30.10.2026 | 69,94 | 72,21 | 69,88 | 71,04 | 1,56% | 582,00 |
| 29.10.2026 | 69,75 | 71,18 | 68,93 | 69,95 | 0,36% | 95,00 |
| 28.10.2026 | 70,53 | 70,57 | 69,14 | 69,70 | -1,01% | 322,00 |
| 27.10.2026 | 72,45 | 72,58 | 70,11 | 70,41 | -2,41% | 180,00 |
| 26.10.2026 | 72,08 | 72,60 | 71,67 | 72,15 | -0,18% | - |
| 23.10.2026 | 72,90 | 73,16 | 71,99 | 72,28 | -0,93% | 16,00 |
| 22.10.2026 | 70,37 | 73,16 | 70,37 | 72,96 | 3,31% | 142,00 |
| 21.10.2026 | 71,23 | 71,34 | 70,20 | 70,62 | -0,77% | 435,00 |
| 20.10.2026 | 70,99 | 71,45 | 69,47 | 71,17 | 0,17% | 164,00 |
| 19.10.2026 | 71,06 | 71,29 | 69,90 | 71,05 | 1,04% | 1.258,00 |
| 16.10.2026 | 70,04 | 71,64 | 69,56 | 70,32 | 0,47% | 40,00 |
| 15.10.2026 | 67,42 | 70,55 | 66,89 | 69,99 | 3,06% | 1.546,00 |
| 14.10.2026 | 66,44 | 68,14 | 66,35 | 67,91 | 2,15% | 24,00 |
| 13.10.2026 | 67,71 | 68,13 | 66,48 | 66,48 | -1,86% | 86,00 |
| 12.10.2026 | 66,79 | 67,74 | 66,41 | 67,74 | 1,50% | 410,00 |
| 09.10.2026 | 65,30 | 66,82 | 64,72 | 66,74 | 1,96% | 70,00 |
| 08.10.2026 | 63,95 | 65,76 | 63,61 | 65,46 | 2,25% | 11,00 |
| 07.10.2026 | 63,43 | 64,46 | 63,37 | 64,02 | 1,33% | 56,00 |
| 06.10.2026 | 63,11 | 64,29 | 62,68 | 63,18 | -0,35% | 703,00 |
| 05.10.2026 | 61,85 | 63,70 | 61,69 | 63,40 | 3,02% | - |
| 02.10.2026 | 61,52 | 62,26 | 61,15 | 61,54 | -0,10% | 134,00 |
| 01.10.2026 | 62,34 | 62,79 | 61,42 | 61,60 | 0,24% | 129,00 |
| 30.09.2026 | 61,96 | 62,38 | 61,41 | 61,45 | -0,74% | 6,00 |
| 29.09.2026 | 62,35 | 63,19 | 61,90 | 61,91 | -1,28% | - |
| 28.09.2026 | 62,55 | 63,02 | 61,71 | 62,71 | 0,74% | 6,00 |
| 25.09.2026 | 61,77 | 62,35 | 60,98 | 62,25 | 0,99% | 130,00 |
| 24.09.2026 | 63,01 | 63,69 | 61,47 | 61,64 | -2,05% | 312,00 |
| 23.09.2026 | 63,48 | 64,35 | 62,86 | 62,93 | -0,94% | 25,00 |
| 22.09.2026 | 62,43 | 63,66 | 62,20 | 63,53 | 2,12% | 150,00 |
| 21.09.2026 | 62,80 | 63,03 | 61,30 | 62,21 | -1,24% | 248,00 |
| 18.09.2026 | 63,55 | 63,75 | 62,76 | 62,99 | -1,04% | 3,00 |
| 17.09.2026 | 63,86 | 64,17 | 62,68 | 63,65 | -0,44% | 2,00 |
| 16.09.2026 | 63,69 | 64,28 | 63,34 | 63,93 | 0,76% | 28,00 |
| 15.09.2026 | 64,14 | 64,15 | 63,01 | 63,45 | -0,86% | 327,00 |
| 14.09.2026 | 63,17 | 64,87 | 62,79 | 64,00 | 1,98% | 45,00 |
| 11.09.2026 | 63,15 | 63,75 | 61,65 | 62,76 | -0,55% | 97,00 |
| 10.09.2026 | 63,26 | 63,68 | 62,25 | 63,11 | 0,21% | 285,00 |
| 09.09.2026 | 63,62 | 63,89 | 62,87 | 62,98 | -1,08% | 66,00 |
| 08.09.2026 | 65,45 | 65,75 | 63,59 | 63,67 | -2,88% | 142,00 |
| 07.09.2026 | 65,29 | 66,47 | 64,91 | 65,56 | 0,64% | 5,00 |
| 04.09.2026 | 65,80 | 66,11 | 64,46 | 65,14 | -1,09% | 97,00 |
| 03.09.2026 | 65,90 | 67,08 | 64,35 | 65,86 | 0,46% | 313,00 |
| 02.09.2026 | 66,70 | 67,31 | 65,56 | 65,56 | -1,65% | 308,00 |
| 01.09.2026 | 66,45 | 67,17 | 65,74 | 66,66 | 0,63% | - |
| 31.08.2026 | 66,77 | 67,06 | 65,24 | 66,24 | -0,99% | 578,00 |
| 28.08.2026 | 64,46 | 67,08 | 64,46 | 66,90 | 3,53% | 381,00 |
| 27.08.2026 | 66,72 | 66,75 | 64,44 | 64,62 | -2,89% | 100,00 |
| 26.08.2026 | 66,20 | 67,56 | 65,76 | 66,54 | 0,56% | 118,00 |
| 25.08.2026 | 66,46 | 66,57 | 65,09 | 66,17 | -0,12% | 161,00 |
| 24.08.2026 | 66,59 | 67,40 | 65,60 | 66,25 | -0,36% | 1.210,00 |
| 21.08.2026 | 64,58 | 67,31 | 64,33 | 66,49 | 3,21% | 385,00 |
| 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 |