153,040€
2,67%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 150,04 | 153,78 | 149,78 | 153,39 | 2,42% | 130,00 |
| 20.02.2025 | 149,97 | 151,13 | 149,08 | 149,76 | -0,35% | 950,00 |
| 19.02.2025 | 149,68 | 151,20 | 148,83 | 150,28 | 0,42% | - |
| 18.02.2025 | 151,00 | 152,26 | 147,70 | 149,65 | -0,53% | 80,00 |
| 17.02.2025 | 150,23 | 152,07 | 149,29 | 150,44 | 0,16% | 1.734,00 |
| 14.02.2025 | 159,43 | 159,89 | 148,95 | 150,20 | -4,71% | 130,00 |
| 13.02.2025 | 167,45 | 174,66 | 148,17 | 157,63 | -5,89% | 103,00 |
| 12.02.2025 | 168,21 | 168,23 | 165,73 | 167,50 | -0,42% | 94,00 |
| 11.02.2025 | 166,41 | 168,62 | 165,44 | 168,21 | 0,94% | - |
| 10.02.2025 | 166,33 | 167,40 | 165,47 | 166,65 | 0,80% | - |
| 07.02.2025 | 167,73 | 169,07 | 165,32 | 165,32 | -1,34% | - |
| 06.02.2025 | 169,31 | 171,03 | 167,40 | 167,57 | -0,75% | - |
| 05.02.2025 | 165,28 | 169,27 | 164,86 | 168,84 | 1,81% | - |
| 04.02.2025 | 166,73 | 167,43 | 163,76 | 165,84 | -0,85% | - |
| 03.02.2025 | 164,55 | 168,26 | 163,55 | 167,26 | 1,55% | 55,00 |
| 31.01.2025 | 166,46 | 167,21 | 164,18 | 164,70 | -0,74% | - |
| 30.01.2025 | 163,70 | 167,03 | 162,77 | 165,92 | 1,50% | - |
| 29.01.2025 | 162,94 | 164,32 | 162,70 | 163,47 | 0,33% | 50,00 |
| 28.01.2025 | 165,22 | 167,41 | 162,54 | 162,93 | -1,31% | - |
| 27.01.2025 | 160,11 | 165,34 | 157,77 | 165,09 | 2,73% | - |
| 24.01.2025 | 159,56 | 161,09 | 154,92 | 160,70 | 0,26% | - |
| 23.01.2025 | 160,03 | 160,56 | 157,42 | 160,29 | 0,15% | - |
| 22.01.2025 | 160,97 | 161,41 | 158,03 | 160,05 | -0,41% | - |
| 21.01.2025 | 160,44 | 162,00 | 158,25 | 160,71 | 0,13% | - |
| 20.01.2025 | 160,97 | 161,43 | 159,49 | 160,50 | -0,63% | 245,00 |
| 17.01.2025 | 164,84 | 165,98 | 161,46 | 161,51 | -1,77% | 72,00 |
| 16.01.2025 | 162,66 | 164,80 | 161,43 | 164,42 | 1,27% | - |
| 15.01.2025 | 159,81 | 163,27 | 159,53 | 162,36 | 1,72% | - |
| 14.01.2025 | 162,50 | 162,76 | 157,05 | 159,62 | -1,93% | 18,00 |
| 13.01.2025 | 159,63 | 163,29 | 157,77 | 162,76 | 2,15% | 41,00 |
| 10.01.2025 | 160,20 | 161,04 | 158,90 | 159,34 | -0,39% | 1.000,00 |
| 09.01.2025 | 159,99 | 160,61 | 159,65 | 159,97 | 0,04% | 15,00 |
| 08.01.2025 | 158,18 | 160,30 | 156,80 | 159,91 | 1,20% | - |
| 07.01.2025 | 157,45 | 159,52 | 155,13 | 158,02 | -1,05% | 67,00 |
| 06.01.2025 | 158,38 | 161,38 | 156,25 | 159,70 | 0,72% | 61,00 |
| 03.01.2025 | 158,52 | 159,02 | 155,95 | 158,56 | 0,07% | 20,00 |
| 02.01.2025 | 157,76 | 160,30 | 156,94 | 158,45 | 1,08% | - |
| 30.12.2024 | 157,52 | 158,17 | 156,73 | 156,75 | -0,74% | - |
| 27.12.2024 | 158,70 | 159,64 | 157,00 | 157,92 | 0,05% | 65,00 |
| 23.12.2024 | 158,33 | 159,25 | 156,50 | 157,84 | -0,08% | - |
| 20.12.2024 | 157,58 | 159,81 | 154,30 | 157,96 | 0,15% | 75,00 |
| 19.12.2024 | 161,07 | 162,48 | 157,67 | 157,72 | -2,09% | - |
| 18.12.2024 | 162,70 | 163,63 | 161,08 | 161,08 | -1,03% | - |
| 17.12.2024 | 167,01 | 168,92 | 161,46 | 162,76 | -2,78% | 3,00 |
| 16.12.2024 | 169,64 | 170,91 | 167,38 | 167,41 | -1,09% | - |
| 13.12.2024 | 170,94 | 172,93 | 168,39 | 169,26 | -0,92% | - |
| 12.12.2024 | 168,31 | 171,64 | 167,97 | 170,84 | 1,17% | 800,00 |
| 11.12.2024 | 167,89 | 170,00 | 166,88 | 168,87 | 0,58% | 70,00 |
| 10.12.2024 | 168,57 | 169,70 | 167,39 | 167,90 | -0,61% | - |
| 09.12.2024 | 167,12 | 170,15 | 165,90 | 168,93 | 1,14% | - |
| 06.12.2024 | 164,78 | 167,89 | 163,80 | 167,02 | 1,14% | 820,00 |
| 05.12.2024 | 166,72 | 167,67 | 164,29 | 165,13 | -0,92% | 63,00 |
| 04.12.2024 | 168,71 | 169,64 | 165,36 | 166,67 | -0,99% | 90,00 |
| 03.12.2024 | 168,42 | 172,46 | 167,60 | 168,33 | 0,03% | 94,00 |
| 02.12.2024 | 166,21 | 168,46 | 165,84 | 168,28 | 1,36% | - |
| 29.11.2024 | 168,53 | 169,06 | 165,81 | 166,02 | -1,61% | - |
| 28.11.2024 | 167,73 | 169,91 | 167,55 | 168,73 | 0,85% | - |
| 27.11.2024 | 167,71 | 169,63 | 165,97 | 167,31 | -0,16% | - |
| 26.11.2024 | 170,60 | 170,74 | 166,93 | 167,57 | -1,59% | 40,00 |
| 25.11.2024 | 169,76 | 170,43 | 167,87 | 170,27 | 0,23% | 68,00 |
| 22.11.2024 | 168,89 | 171,25 | 168,29 | 169,88 | 0,65% | - |
| 21.11.2024 | 166,57 | 169,35 | 165,79 | 168,78 | 1,27% | 128,00 |
| 20.11.2024 | 166,22 | 168,55 | 164,99 | 166,67 | 0,62% | - |
| 19.11.2024 | 166,92 | 167,24 | 163,74 | 165,64 | -0,55% | - |
| 18.11.2024 | 166,24 | 167,15 | 164,69 | 166,55 | 0,08% | 54,00 |
| 15.11.2024 | 164,81 | 167,77 | 162,28 | 166,42 | 0,25% | - |
| 14.11.2024 | 167,70 | 169,33 | 164,98 | 166,00 | -1,07% | - |
| 13.11.2024 | 163,40 | 167,94 | 163,16 | 167,80 | 2,47% | 126,00 |
| 12.11.2024 | 165,42 | 166,31 | 163,60 | 163,76 | -0,98% | 750,00 |
| 11.11.2024 | 165,12 | 167,36 | 164,39 | 165,38 | 0,27% | 240,00 |
| 08.11.2024 | 161,71 | 165,37 | 160,91 | 164,93 | 2,22% | - |
| 07.11.2024 | 158,83 | 162,40 | 156,97 | 161,35 | 1,63% | 175,00 |
| 06.11.2024 | 166,07 | 167,28 | 157,43 | 158,76 | -0,97% | 230,00 |
| 05.11.2024 | 161,23 | 161,69 | 158,13 | 160,32 | -0,50% | 75,00 |
| 04.11.2024 | 167,00 | 176,79 | 154,80 | 161,13 | -4,70% | - |
| 01.11.2024 | 164,49 | 169,10 | 164,24 | 169,07 | 3,36% | - |
| 31.10.2024 | 167,38 | 168,00 | 162,70 | 163,58 | -2,97% | - |
| 30.10.2024 | 167,64 | 169,17 | 166,58 | 168,58 | 0,56% | 120,00 |
| 29.10.2024 | 168,99 | 170,94 | 165,98 | 167,64 | -0,10% | - |
| 28.10.2024 | 167,35 | 169,15 | 166,38 | 167,81 | 0,69% | 12,00 |
| 25.10.2024 | 167,66 | 168,34 | 166,33 | 166,66 | -0,61% | 900,00 |
| 24.10.2024 | 174,83 | 176,16 | 166,60 | 167,68 | -4,32% | - |
| 23.10.2024 | 174,91 | 176,15 | 174,06 | 175,25 | -0,21% | - |
| 22.10.2024 | 175,16 | 175,80 | 173,24 | 175,62 | 0,11% | - |
| 21.10.2024 | 177,91 | 178,93 | 174,83 | 175,42 | -1,43% | - |
| 18.10.2024 | 176,14 | 178,07 | 175,32 | 177,96 | 0,87% | - |
| 17.10.2024 | 178,95 | 181,24 | 176,32 | 176,43 | -1,44% | 1.200,00 |
| 16.10.2024 | 176,53 | 179,80 | 175,93 | 179,01 | 1,35% | 94,00 |
| 15.10.2024 | 177,01 | 179,61 | 175,50 | 176,63 | -0,02% | - |
| 14.10.2024 | 173,90 | 177,08 | 173,55 | 176,67 | 2,03% | 30,00 |
| 11.10.2024 | 173,98 | 176,12 | 173,16 | 173,16 | -0,50% | - |
| 10.10.2024 | 173,70 | 175,02 | 172,71 | 174,03 | 0,08% | 160,00 |
| 09.10.2024 | 170,57 | 174,07 | 170,42 | 173,89 | 1,86% | 216,00 |
| 08.10.2024 | 170,46 | 173,17 | 170,24 | 170,71 | 0,13% | - |
| 07.10.2024 | 173,12 | 174,05 | 169,95 | 170,49 | -1,51% | 85,00 |
| 04.10.2024 | 173,31 | 175,63 | 172,42 | 173,10 | -0,09% | - |
| 03.10.2024 | 174,24 | 174,30 | 172,36 | 173,25 | -0,52% | - |
| 02.10.2024 | 175,23 | 176,03 | 173,46 | 174,16 | -0,94% | - |
| 01.10.2024 | 175,25 | 176,78 | 172,65 | 175,82 | 0,19% | - |
| 30.09.2024 | 174,36 | 175,98 | 173,17 | 175,49 | 0,58% | 15,00 |