159,720€
-0,47%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 174,75 | 176,67 | 173,77 | 174,47 | 0,02% | - |
| 26.09.2024 | 172,38 | 174,53 | 171,94 | 174,43 | 1,32% | - |
| 25.09.2024 | 172,46 | 174,36 | 171,46 | 172,16 | -0,65% | - |
| 24.09.2024 | 174,12 | 176,16 | 172,86 | 173,28 | -0,53% | - |
| 23.09.2024 | 172,87 | 174,21 | 171,63 | 174,21 | 0,96% | 172,00 |
| 20.09.2024 | 173,00 | 174,02 | 171,32 | 172,55 | -0,38% | - |
| 19.09.2024 | 177,65 | 180,04 | 171,46 | 173,20 | -2,10% | - |
| 18.09.2024 | 176,21 | 178,07 | 174,62 | 176,91 | 0,44% | 224,00 |
| 17.09.2024 | 174,48 | 176,45 | 174,17 | 176,13 | 0,91% | 40,00 |
| 16.09.2024 | 172,27 | 174,65 | 171,50 | 174,55 | 1,18% | - |
| 13.09.2024 | 172,00 | 173,80 | 170,78 | 172,51 | 0,20% | 18,00 |
| 12.09.2024 | 172,71 | 173,58 | 169,62 | 172,17 | -0,17% | - |
| 11.09.2024 | 172,47 | 173,69 | 169,43 | 172,47 | -0,65% | 4,00 |
| 10.09.2024 | 173,39 | 174,83 | 170,36 | 173,60 | -0,05% | 15,00 |
| 09.09.2024 | 171,30 | 175,08 | 171,28 | 173,68 | 1,84% | 135,00 |
| 06.09.2024 | 167,93 | 171,63 | 166,63 | 170,55 | 1,52% | - |
| 05.09.2024 | 168,98 | 169,84 | 167,59 | 168,00 | -0,62% | - |
| 04.09.2024 | 165,42 | 169,15 | 163,81 | 169,04 | 1,66% | - |
| 03.09.2024 | 164,52 | 167,51 | 163,64 | 166,28 | 1,00% | - |
| 02.09.2024 | 166,01 | 166,03 | 164,49 | 164,63 | -0,82% | 32,00 |
| 30.08.2024 | 165,28 | 166,53 | 163,73 | 165,99 | 0,88% | - |
| 29.08.2024 | 164,70 | 167,01 | 164,38 | 164,54 | -0,02% | - |
| 28.08.2024 | 163,41 | 166,00 | 163,24 | 164,58 | 1,12% | - |
| 27.08.2024 | 162,53 | 164,05 | 162,08 | 162,75 | 0,04% | - |
| 26.08.2024 | 161,79 | 163,48 | 160,95 | 162,68 | 0,64% | 70,00 |
| 23.08.2024 | 164,04 | 164,72 | 161,04 | 161,65 | -1,49% | 86,00 |
| 22.08.2024 | 164,64 | 165,70 | 163,13 | 164,09 | 0,09% | 34,00 |
| 21.08.2024 | 165,27 | 165,83 | 163,14 | 163,95 | -0,68% | - |
| 20.08.2024 | 166,57 | 166,81 | 164,53 | 165,07 | -0,82% | 120,00 |
| 19.08.2024 | 168,38 | 168,40 | 164,90 | 166,43 | -0,06% | 320,00 |
| 16.08.2024 | 167,93 | 167,97 | 165,66 | 166,53 | -0,74% | - |
| 15.08.2024 | 166,87 | 169,70 | 166,42 | 167,77 | 0,77% | - |
| 14.08.2024 | 171,56 | 171,62 | 165,77 | 166,49 | -2,87% | - |
| 13.08.2024 | 168,33 | 172,46 | 167,75 | 171,41 | 2,43% | - |
| 12.08.2024 | 169,68 | 170,58 | 167,08 | 167,34 | -1,36% | - |
| 09.08.2024 | 172,49 | 173,36 | 169,63 | 169,64 | -1,74% | 40,00 |
| 08.08.2024 | 168,78 | 173,29 | 167,33 | 172,65 | 2,07% | 300,00 |
| 07.08.2024 | 170,97 | 174,24 | 168,96 | 169,15 | -0,19% | - |
| 06.08.2024 | 161,25 | 173,53 | 159,74 | 169,48 | 6,25% | - |
| 05.08.2024 | 160,92 | 166,50 | 157,33 | 159,51 | -3,53% | 20,00 |