149,860€
-0,28%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 149,81 | 150,24 | 149,79 | 149,98 | -0,08% | - |
| 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 |
| 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 |