127,190€
-0,82%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 128,45 | 128,86 | 126,04 | 126,57 | -1,30% | - |
| 11.09.2025 | 127,55 | 129,50 | 127,08 | 128,24 | 0,65% | - |
| 10.09.2025 | 127,84 | 128,36 | 126,75 | 127,41 | -0,63% | 10,00 |
| 09.09.2025 | 128,97 | 129,74 | 127,87 | 128,22 | -0,26% | - |
| 08.09.2025 | 130,86 | 131,82 | 124,83 | 128,56 | -0,97% | - |
| 05.09.2025 | 131,41 | 132,13 | 129,82 | 129,82 | -1,22% | 100,00 |
| 04.09.2025 | 130,72 | 131,74 | 129,91 | 131,42 | 0,84% | - |
| 03.09.2025 | 130,92 | 131,46 | 129,73 | 130,32 | -0,29% | - |
| 02.09.2025 | 133,47 | 133,99 | 130,24 | 130,70 | -1,98% | - |
| 01.09.2025 | 133,49 | 133,76 | 133,22 | 133,34 | -0,29% | - |
| 29.08.2025 | 132,48 | 133,75 | 132,28 | 133,73 | 0,94% | - |
| 28.08.2025 | 133,69 | 134,37 | 131,34 | 132,48 | -0,54% | - |
| 27.08.2025 | 133,31 | 134,64 | 132,82 | 133,20 | 0,56% | - |
| 26.08.2025 | 133,32 | 134,13 | 132,46 | 132,46 | -0,86% | - |
| 25.08.2025 | 133,78 | 134,34 | 132,64 | 133,61 | 0,02% | - |
| 22.08.2025 | 134,32 | 135,55 | 133,08 | 133,58 | -0,30% | 4,00 |
| 21.08.2025 | 134,54 | 136,47 | 133,93 | 133,98 | -0,42% | - |
| 20.08.2025 | 133,46 | 137,58 | 133,32 | 134,54 | 0,68% | 49,00 |
| 19.08.2025 | 130,50 | 133,64 | 130,15 | 133,63 | 2,37% | - |
| 18.08.2025 | 132,31 | 132,61 | 129,87 | 130,53 | -0,91% | 20,00 |
| 15.08.2025 | 132,22 | 132,49 | 130,85 | 131,73 | 0,22% | - |
| 14.08.2025 | 130,12 | 131,57 | 129,33 | 131,44 | 0,93% | 14,00 |
| 13.08.2025 | 128,17 | 130,69 | 127,17 | 130,23 | 1,54% | - |
| 12.08.2025 | 128,35 | 128,94 | 127,25 | 128,25 | -0,16% | - |
| 11.08.2025 | 126,79 | 128,90 | 126,59 | 128,45 | 1,48% | 5,00 |
| 08.08.2025 | 127,77 | 128,10 | 125,48 | 126,58 | -0,47% | 400,00 |
| 07.08.2025 | 125,98 | 127,99 | 125,26 | 127,18 | 1,19% | 42,00 |
| 06.08.2025 | 127,31 | 127,59 | 124,12 | 125,69 | -0,33% | 350,00 |
| 05.08.2025 | 131,68 | 148,09 | 124,94 | 126,11 | -4,00% | 313,00 |
| 04.08.2025 | 127,81 | 131,69 | 127,64 | 131,36 | 3,12% | 300,00 |
| 01.08.2025 | 127,32 | 127,99 | 125,03 | 127,38 | -0,30% | 10,00 |
| 31.07.2025 | 130,51 | 130,64 | 127,32 | 127,76 | -1,94% | - |
| 30.07.2025 | 130,84 | 132,71 | 130,12 | 130,29 | -0,33% | 578,00 |
| 29.07.2025 | 130,43 | 131,78 | 129,14 | 130,72 | 0,48% | - |
| 28.07.2025 | 130,24 | 131,35 | 129,73 | 130,09 | 0,48% | - |
| 25.07.2025 | 130,36 | 130,90 | 128,99 | 129,47 | -0,54% | 14,00 |
| 24.07.2025 | 130,01 | 130,76 | 129,42 | 130,17 | -0,13% | - |
| 23.07.2025 | 129,31 | 130,89 | 129,15 | 130,34 | 1,33% | - |
| 22.07.2025 | 126,21 | 128,83 | 125,66 | 128,63 | 2,07% | 64,00 |
| 21.07.2025 | 127,79 | 128,77 | 125,94 | 126,02 | -1,43% | 2,00 |
| 18.07.2025 | 129,07 | 129,34 | 126,65 | 127,85 | -1,17% | - |
| 17.07.2025 | 130,37 | 131,33 | 128,75 | 129,36 | -0,66% | - |
| 16.07.2025 | 131,21 | 132,85 | 129,17 | 130,22 | -1,24% | - |
| 15.07.2025 | 133,34 | 134,42 | 131,44 | 131,85 | -1,62% | 160,00 |
| 14.07.2025 | 132,19 | 134,31 | 131,92 | 134,02 | 1,11% | 58,00 |
| 11.07.2025 | 134,16 | 135,39 | 132,40 | 132,55 | -2,37% | - |
| 10.07.2025 | 134,59 | 138,53 | 134,36 | 135,77 | 0,55% | - |
| 09.07.2025 | 134,59 | 136,02 | 133,42 | 135,03 | 0,30% | - |
| 08.07.2025 | 134,29 | 137,05 | 133,89 | 134,62 | 0,42% | - |
| 07.07.2025 | 135,00 | 136,80 | 133,81 | 134,06 | -0,45% | - |
| 04.07.2025 | 134,87 | 134,88 | 134,59 | 134,66 | -0,52% | - |
| 03.07.2025 | 134,97 | 136,07 | 133,92 | 135,37 | 0,42% | - |
| 02.07.2025 | 135,26 | 136,53 | 134,65 | 134,80 | -0,05% | - |
| 01.07.2025 | 132,24 | 136,76 | 129,80 | 134,87 | 1,89% | - |
| 30.06.2025 | 134,19 | 134,21 | 131,83 | 132,37 | -0,76% | 545,00 |
| 27.06.2025 | 133,53 | 134,19 | 132,69 | 133,39 | 0,17% | - |
| 26.06.2025 | 134,75 | 134,88 | 132,62 | 133,16 | -1,30% | - |
| 25.06.2025 | 135,95 | 136,68 | 134,09 | 134,91 | -0,74% | - |
| 24.06.2025 | 136,77 | 137,18 | 132,92 | 135,91 | 0,05% | 110,00 |
| 23.06.2025 | 135,46 | 137,88 | 135,26 | 135,84 | -0,47% | - |
| 20.06.2025 | 134,74 | 137,05 | 134,42 | 136,48 | 1,69% | - |
| 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 |