66,710€
1,38%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 66,25 | 66,73 | 66,16 | 66,73 | 1,18% | 12,00 |
| 30.07.2026 | 67,78 | 68,16 | 65,35 | 65,95 | -3,07% | 493,00 |
| 29.07.2026 | 67,99 | 69,49 | 67,47 | 68,04 | 0,03% | 3.632,00 |
| 28.07.2026 | 67,65 | 69,80 | 67,65 | 68,02 | 0,59% | 1.800,00 |
| 27.07.2026 | 66,65 | 68,26 | 66,35 | 67,62 | 2,02% | 370,00 |
| 24.07.2026 | 65,64 | 66,90 | 65,46 | 66,28 | 1,16% | - |
| 23.07.2026 | 65,22 | 65,93 | 64,75 | 65,52 | 0,83% | - |
| 22.07.2026 | 66,31 | 66,57 | 64,57 | 64,98 | -1,62% | - |
| 21.07.2026 | 66,59 | 66,91 | 65,35 | 66,05 | -1,08% | - |
| 20.07.2026 | 66,71 | 67,00 | 65,42 | 66,77 | -0,18% | - |
| 17.07.2026 | 67,23 | 68,29 | 66,16 | 66,89 | -0,73% | 1.090,00 |
| 16.07.2026 | 65,32 | 67,70 | 65,19 | 67,38 | 3,79% | 1.230,00 |
| 15.07.2026 | 64,82 | 66,80 | 64,70 | 64,92 | 0,31% | 5.916,00 |
| 14.07.2026 | 66,12 | 66,15 | 64,12 | 64,72 | -2,31% | - |
| 13.07.2026 | 66,21 | 66,86 | 65,38 | 66,25 | 0,11% | 1.258,00 |
| 10.07.2026 | 65,61 | 67,40 | 65,55 | 66,18 | 0,91% | 975,00 |
| 09.07.2026 | 66,09 | 66,40 | 64,96 | 65,58 | -0,03% | 2.225,00 |
| 08.07.2026 | 66,77 | 67,35 | 64,73 | 65,60 | -1,83% | 108,00 |
| 07.07.2026 | 65,98 | 68,04 | 65,78 | 66,82 | 1,37% | 5.320,00 |
| 06.07.2026 | 65,97 | 66,64 | 64,08 | 65,92 | -0,27% | 950,00 |
| 03.07.2026 | 66,27 | 66,47 | 65,19 | 66,10 | 1,05% | 702,00 |
| 02.07.2026 | 63,72 | 65,63 | 63,44 | 65,41 | 2,70% | 3.680,00 |
| 01.07.2026 | 62,82 | 65,51 | 62,78 | 63,69 | 1,24% | 2.556,00 |
| 30.06.2026 | 64,85 | 64,85 | 62,52 | 62,91 | -1,78% | 8.712,00 |
| 29.06.2026 | 67,39 | 67,73 | 64,02 | 64,05 | -4,15% | 2.625,00 |
| 26.06.2026 | 68,23 | 68,86 | 65,98 | 66,82 | -2,35% | 395,00 |
| 25.06.2026 | 68,74 | 70,22 | 67,90 | 68,43 | -0,67% | 660,00 |
| 24.06.2026 | 67,56 | 69,73 | 67,50 | 68,89 | 2,07% | 22.800,00 |
| 23.06.2026 | 67,15 | 68,44 | 66,54 | 67,49 | 1,64% | 635,00 |
| 22.06.2026 | 69,23 | 69,32 | 66,22 | 66,40 | -3,63% | - |
| 19.06.2026 | 68,81 | 69,51 | 68,42 | 68,90 | 1,65% | 17.973,00 |
| 18.06.2026 | 67,43 | 68,94 | 66,97 | 67,78 | 0,85% | 97,00 |
| 17.06.2026 | 68,33 | 68,99 | 66,83 | 67,21 | -1,60% | 358,00 |
| 16.06.2026 | 69,00 | 69,30 | 67,38 | 68,30 | -1,00% | 4.300,00 |
| 15.06.2026 | 68,81 | 70,60 | 68,04 | 68,99 | 0,33% | 4.540,00 |
| 12.06.2026 | 70,42 | 70,94 | 68,46 | 68,76 | -2,19% | 446,00 |
| 11.06.2026 | 70,46 | 71,11 | 69,33 | 70,30 | -0,17% | 60,00 |
| 10.06.2026 | 70,96 | 71,73 | 69,99 | 70,42 | -1,07% | - |
| 09.06.2026 | 68,24 | 71,30 | 67,84 | 71,18 | 4,17% | 309,00 |
| 08.06.2026 | 69,20 | 69,67 | 67,31 | 68,33 | -0,91% | 2.740,00 |
| 05.06.2026 | 68,88 | 70,21 | 68,60 | 68,96 | 0,97% | 1.920,00 |
| 04.06.2026 | 66,83 | 70,18 | 66,83 | 68,30 | 2,05% | 499,00 |
| 03.06.2026 | 65,50 | 67,87 | 65,19 | 66,93 | 1,92% | 4.172,00 |
| 02.06.2026 | 66,87 | 66,94 | 64,42 | 65,67 | -1,53% | 7.309,00 |
| 01.06.2026 | 66,87 | 67,58 | 65,97 | 66,69 | 0,15% | 900,00 |
| 29.05.2026 | 67,41 | 67,72 | 66,37 | 66,59 | -0,94% | 2.550,00 |
| 28.05.2026 | 68,76 | 68,91 | 67,22 | 67,22 | -1,65% | 2.452,00 |
| 27.05.2026 | 69,08 | 69,66 | 67,70 | 68,35 | -0,93% | 5.570,00 |
| 26.05.2026 | 71,03 | 71,23 | 68,76 | 68,99 | -2,91% | 22.410,00 |
| 25.05.2026 | 70,70 | 71,52 | 70,56 | 71,06 | 1,38% | 41.858,00 |
| 22.05.2026 | 69,10 | 70,96 | 68,91 | 70,09 | 1,74% | 590,00 |
| 21.05.2026 | 68,89 | 69,35 | 65,87 | 68,89 | 0,47% | 4.476,00 |
| 20.05.2026 | 67,84 | 69,15 | 66,77 | 68,57 | 0,81% | 340,00 |
| 19.05.2026 | 67,26 | 69,24 | 66,84 | 68,02 | 1,84% | 1.367,00 |
| 18.05.2026 | 63,99 | 66,88 | 63,68 | 66,79 | 4,57% | 5.640,00 |
| 15.05.2026 | 64,87 | 65,94 | 63,53 | 63,87 | -1,07% | 8.173,00 |
| 14.05.2026 | 63,83 | 64,82 | 63,39 | 64,56 | 1,70% | 5.799,00 |
| 13.05.2026 | 65,76 | 66,51 | 63,46 | 63,48 | -3,13% | 7.769,00 |
| 12.05.2026 | 65,61 | 67,11 | 64,04 | 65,53 | 0,69% | 6.605,00 |
| 11.05.2026 | 70,46 | 70,88 | 64,92 | 65,08 | -7,43% | 4.519,00 |
| 08.05.2026 | 75,26 | 75,99 | 68,89 | 70,30 | -5,56% | 4.270,00 |
| 07.05.2026 | 94,64 | 95,69 | 72,53 | 74,44 | -21,68% | 5.069,00 |
| 06.05.2026 | 96,20 | 97,92 | 94,50 | 95,04 | -1,25% | 859,00 |
| 05.05.2026 | 96,70 | 96,93 | 95,15 | 96,24 | -0,12% | 20,00 |
| 04.05.2026 | 97,51 | 98,41 | 95,88 | 96,36 | -1,65% | 2.576,00 |
| 30.04.2026 | 97,04 | 98,57 | 96,89 | 97,98 | 0,46% | 1.595,00 |
| 29.04.2026 | 100,18 | 100,18 | 96,79 | 97,53 | -2,14% | - |
| 28.04.2026 | 100,80 | 101,05 | 99,13 | 99,66 | -0,91% | - |
| 27.04.2026 | 99,42 | 101,98 | 99,27 | 100,58 | 0,85% | 528,00 |
| 24.04.2026 | 99,27 | 99,90 | 98,73 | 99,73 | 0,43% | 1.920,00 |
| 23.04.2026 | 99,89 | 101,38 | 98,33 | 99,30 | -0,68% | 2.320,00 |
| 22.04.2026 | 101,05 | 101,70 | 99,57 | 99,98 | -0,84% | 1.140,00 |
| 21.04.2026 | 104,35 | 104,98 | 100,45 | 100,83 | -2,98% | 4.000,00 |
| 20.04.2026 | 103,28 | 104,60 | 102,40 | 103,93 | 0,12% | - |
| 17.04.2026 | 101,45 | 104,20 | 101,25 | 103,80 | 2,70% | 165,00 |
| 16.04.2026 | 102,55 | 103,40 | 101,08 | 101,08 | -1,22% | 1.152,00 |
| 15.04.2026 | 102,53 | 103,93 | 101,90 | 102,33 | -0,39% | 1.481,00 |
| 14.04.2026 | 101,78 | 103,08 | 100,93 | 102,73 | 0,59% | 1.445,00 |
| 13.04.2026 | 100,38 | 102,18 | 99,79 | 102,13 | 2,07% | 161,00 |
| 10.04.2026 | 102,18 | 102,73 | 100,02 | 100,05 | -2,29% | 1.380,00 |
| 09.04.2026 | 102,88 | 102,93 | 100,38 | 102,40 | -0,22% | 2.460,00 |
| 08.04.2026 | 102,58 | 103,13 | 100,28 | 102,63 | 1,86% | 4.418,00 |
| 07.04.2026 | 102,18 | 102,55 | 100,53 | 100,75 | -1,47% | 198,00 |
| 02.04.2026 | 100,55 | 102,73 | 100,25 | 102,25 | 0,97% | - |
| 01.04.2026 | 102,39 | 102,75 | 100,85 | 101,27 | -0,95% | - |
| 31.03.2026 | 102,33 | 102,90 | 100,45 | 102,24 | 0,68% | 4.704,00 |
| 30.03.2026 | 99,00 | 101,73 | 98,85 | 101,55 | 3,33% | 1.300,00 |
| 27.03.2026 | 101,34 | 102,01 | 98,27 | 98,28 | -3,04% | 715,00 |
| 26.03.2026 | 100,63 | 102,74 | 100,12 | 101,36 | 1,28% | - |
| 25.03.2026 | 100,31 | 101,91 | 99,70 | 100,08 | -0,11% | 1.800,00 |
| 24.03.2026 | 99,59 | 101,08 | 98,27 | 100,19 | 0,95% | 265,00 |
| 23.03.2026 | 99,10 | 103,23 | 98,76 | 99,25 | -0,79% | 50,00 |
| 20.03.2026 | 100,80 | 101,59 | 98,96 | 100,04 | -0,30% | 1.188,00 |
| 19.03.2026 | 102,55 | 102,91 | 100,09 | 100,34 | -1,91% | - |
| 18.03.2026 | 105,69 | 106,47 | 101,58 | 102,29 | -3,21% | 540,00 |
| 17.03.2026 | 102,40 | 106,37 | 102,25 | 105,68 | 2,66% | 948,00 |
| 16.03.2026 | 102,08 | 102,98 | 100,41 | 102,94 | 1,80% | 2.250,00 |
| 13.03.2026 | 100,68 | 102,17 | 100,07 | 101,12 | 0,66% | 1.506,00 |
| 12.03.2026 | 103,10 | 104,59 | 100,10 | 100,46 | -2,83% | 1.550,00 |
| 11.03.2026 | 104,01 | 104,46 | 102,23 | 103,39 | -0,36% | - |