134,550€
0,41%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 134,74 | 135,64 | 134,42 | 134,55 | 0,25% | - |
| 19.06.2025 | 134,96 | 135,03 | 133,64 | 134,21 | -0,74% | - |
| 18.06.2025 | 139,75 | 140,10 | 134,44 | 135,21 | -3,94% | 20,00 |
| 17.06.2025 | 141,64 | 142,64 | 140,32 | 140,76 | -1,04% | - |
| 16.06.2025 | 142,42 | 143,77 | 141,10 | 142,24 | 0,00% | 30,00 |
| 13.06.2025 | 143,72 | 145,60 | 140,45 | 142,24 | -2,38% | - |
| 12.06.2025 | 143,79 | 145,83 | 141,73 | 145,71 | 0,54% | 400,00 |
| 11.06.2025 | 145,95 | 147,03 | 143,61 | 144,93 | -0,90% | - |
| 10.06.2025 | 144,07 | 146,50 | 143,46 | 146,24 | 1,51% | - |
| 09.06.2025 | 148,80 | 149,48 | 142,33 | 144,07 | -3,44% | - |
| 06.06.2025 | 147,88 | 150,47 | 147,84 | 149,20 | 1,24% | - |
| 05.06.2025 | 147,70 | 148,87 | 146,63 | 147,37 | -0,23% | 43,00 |
| 04.06.2025 | 149,86 | 150,41 | 147,28 | 147,71 | -1,43% | - |
| 03.06.2025 | 147,89 | 151,26 | 147,42 | 149,85 | 1,26% | - |
| 02.06.2025 | 147,60 | 148,07 | 145,67 | 147,99 | -0,34% | 36,00 |
| 30.05.2025 | 146,76 | 149,48 | 145,67 | 148,49 | 0,99% | - |
| 29.05.2025 | 147,20 | 147,96 | 145,43 | 147,04 | 0,36% | - |
| 28.05.2025 | 146,78 | 147,37 | 145,63 | 146,51 | -0,13% | - |
| 27.05.2025 | 143,94 | 147,19 | 143,72 | 146,70 | 1,78% | 9,00 |
| 26.05.2025 | 143,62 | 144,46 | 143,56 | 144,13 | 0,75% | - |
| 23.05.2025 | 142,93 | 143,60 | 141,32 | 143,06 | -0,17% | - |
| 22.05.2025 | 142,53 | 143,98 | 141,48 | 143,30 | 0,48% | 70,00 |
| 21.05.2025 | 143,87 | 145,06 | 142,45 | 142,61 | -1,72% | - |
| 20.05.2025 | 145,42 | 146,52 | 144,71 | 145,10 | -0,50% | - |
| 19.05.2025 | 144,73 | 146,05 | 141,84 | 145,83 | -0,25% | 30,00 |
| 16.05.2025 | 143,33 | 146,47 | 142,97 | 146,20 | 1,98% | - |
| 15.05.2025 | 137,67 | 143,40 | 137,19 | 143,36 | 3,42% | - |
| 14.05.2025 | 143,46 | 143,73 | 138,36 | 138,62 | -3,32% | - |
| 13.05.2025 | 145,35 | 146,26 | 143,38 | 143,38 | -1,78% | - |
| 12.05.2025 | 142,37 | 147,99 | 142,17 | 145,98 | 3,18% | - |
| 09.05.2025 | 144,01 | 144,32 | 141,45 | 141,48 | -1,69% | - |
| 08.05.2025 | 138,76 | 144,46 | 136,27 | 143,91 | 4,29% | 111,00 |
| 07.05.2025 | 132,92 | 138,46 | 132,26 | 137,99 | 4,78% | 100,00 |
| 06.05.2025 | 139,92 | 144,31 | 131,00 | 131,69 | -5,75% | 159,00 |
| 05.05.2025 | 138,52 | 139,86 | 137,31 | 139,73 | 0,34% | - |
| 02.05.2025 | 136,80 | 140,73 | 136,42 | 139,25 | 0,88% | - |
| 30.04.2025 | 136,87 | 138,58 | 135,25 | 138,03 | 1,05% | - |
| 29.04.2025 | 134,95 | 137,23 | 133,69 | 136,59 | 1,61% | 70,00 |
| 28.04.2025 | 134,27 | 136,24 | 133,58 | 134,42 | -0,53% | 15,00 |
| 25.04.2025 | 134,47 | 135,30 | 132,38 | 135,13 | 1,02% | 200,00 |
| 24.04.2025 | 132,69 | 134,18 | 130,42 | 133,76 | 0,40% | 29,00 |
| 23.04.2025 | 133,47 | 135,38 | 132,66 | 133,23 | 1,49% | - |
| 22.04.2025 | 127,50 | 131,95 | 127,50 | 131,28 | 0,49% | - |
| 17.04.2025 | 130,25 | 131,91 | 127,55 | 130,64 | 1,40% | 14,00 |
| 16.04.2025 | 129,72 | 131,98 | 127,85 | 128,84 | -2,51% | - |
| 15.04.2025 | 132,65 | 133,88 | 131,48 | 132,16 | -0,45% | 220,00 |
| 14.04.2025 | 133,39 | 134,08 | 130,66 | 132,76 | 0,80% | - |
| 11.04.2025 | 131,40 | 132,16 | 127,00 | 131,70 | 0,43% | - |
| 10.04.2025 | 139,86 | 140,34 | 126,93 | 131,13 | -6,55% | - |
| 09.04.2025 | 127,80 | 140,92 | 125,66 | 140,32 | 6,46% | 49,00 |
| 08.04.2025 | 138,19 | 141,82 | 129,91 | 131,80 | -3,54% | - |
| 07.04.2025 | 133,31 | 139,64 | 131,41 | 136,63 | -1,44% | 168,00 |
| 04.04.2025 | 143,59 | 144,58 | 137,93 | 138,63 | -4,18% | 75,00 |
| 03.04.2025 | 147,46 | 150,14 | 143,45 | 144,68 | -3,93% | - |
| 02.04.2025 | 149,81 | 150,80 | 148,60 | 150,60 | 0,33% | - |
| 01.04.2025 | 151,78 | 153,56 | 149,62 | 150,10 | -1,39% | - |
| 31.03.2025 | 150,64 | 152,41 | 149,52 | 152,21 | 2,12% | 98,00 |
| 28.03.2025 | 152,82 | 153,85 | 149,00 | 149,05 | -2,54% | - |
| 27.03.2025 | 151,42 | 153,18 | 149,43 | 152,93 | 1,92% | 120,00 |
| 26.03.2025 | 149,41 | 151,93 | 148,84 | 150,05 | 1,33% | - |
| 25.03.2025 | 151,08 | 152,20 | 147,74 | 148,08 | -1,44% | - |
| 24.03.2025 | 150,87 | 152,75 | 149,49 | 150,24 | 0,75% | - |
| 21.03.2025 | 150,02 | 150,80 | 147,98 | 149,12 | 0,08% | - |
| 20.03.2025 | 150,52 | 151,82 | 148,96 | 149,00 | 1,11% | - |
| 19.03.2025 | 150,22 | 151,68 | 147,26 | 147,36 | 0,32% | - |
| 18.03.2025 | 150,75 | 151,69 | 146,83 | 146,89 | -3,44% | - |
| 17.03.2025 | 147,65 | 152,13 | 147,21 | 152,13 | 3,10% | 147,00 |
| 14.03.2025 | 148,23 | 149,33 | 145,34 | 147,55 | -0,26% | 296,00 |
| 13.03.2025 | 148,55 | 149,69 | 147,03 | 147,93 | -1,08% | - |
| 12.03.2025 | 151,97 | 152,35 | 146,60 | 149,54 | -1,06% | 150,00 |
| 11.03.2025 | 158,50 | 159,25 | 150,44 | 151,14 | -5,08% | 24,00 |
| 10.03.2025 | 156,64 | 163,39 | 155,37 | 159,23 | 1,39% | 310,00 |
| 07.03.2025 | 154,63 | 157,77 | 152,99 | 157,04 | 1,30% | 10,00 |
| 06.03.2025 | 154,60 | 155,24 | 152,92 | 155,02 | 0,21% | 80,00 |
| 05.03.2025 | 160,69 | 160,78 | 153,47 | 154,70 | -3,42% | 36,00 |
| 04.03.2025 | 162,92 | 166,11 | 159,51 | 160,17 | -1,52% | 461,00 |
| 03.03.2025 | 160,89 | 162,64 | 158,46 | 162,64 | 0,87% | 12,00 |
| 28.02.2025 | 158,71 | 161,48 | 157,50 | 161,24 | 1,65% | - |
| 27.02.2025 | 157,83 | 160,86 | 156,57 | 158,62 | 0,84% | 100,00 |
| 26.02.2025 | 160,93 | 161,19 | 157,30 | 157,30 | -1,85% | - |
| 25.02.2025 | 157,91 | 160,68 | 155,71 | 160,26 | 1,40% | - |
| 24.02.2025 | 154,33 | 158,15 | 153,22 | 158,04 | 3,03% | 216,00 |
| 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 |