75,030€
1,09%
Echtzeit-Aktienkurs ZOETIS
Bid:
Ask:
Aktienkurse zur ZOETIS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 74,56 | 75,71 | 74,39 | 75,12 | 0,85% | 219,00 |
| 11.11.2026 | 74,10 | 74,51 | 72,83 | 74,49 | 0,88% | 867,00 |
| 10.11.2026 | 73,85 | 74,59 | 72,01 | 73,84 | 0,65% | - |
| 09.11.2026 | 71,60 | 73,70 | 71,12 | 73,36 | 2,87% | 4.600,00 |
| 06.11.2026 | 72,57 | 73,51 | 70,55 | 71,31 | -2,60% | 1.293,00 |
| 05.11.2026 | 78,00 | 83,08 | 72,68 | 73,21 | -6,79% | 745,00 |
| 04.11.2026 | 74,06 | 78,70 | 73,56 | 78,54 | 5,85% | - |
| 03.11.2026 | 73,89 | 74,78 | 73,19 | 74,20 | -0,13% | 1.824,00 |
| 02.11.2026 | 71,08 | 74,34 | 70,58 | 74,30 | 4,22% | 385,00 |
| 30.10.2026 | 70,32 | 72,21 | 70,29 | 71,29 | 1,39% | - |
| 29.10.2026 | 70,05 | 71,34 | 69,31 | 70,31 | 1,05% | 320,00 |
| 28.10.2026 | 70,14 | 70,61 | 69,13 | 69,58 | -1,15% | 3.624,00 |
| 27.10.2026 | 72,54 | 72,64 | 70,11 | 70,39 | -2,48% | 2.830,00 |
| 26.10.2026 | 72,19 | 72,51 | 71,70 | 72,18 | -0,25% | 1.000,00 |
| 23.10.2026 | 72,93 | 73,15 | 72,00 | 72,36 | -1,01% | 5.446,00 |
| 22.10.2026 | 70,69 | 73,35 | 70,59 | 73,10 | 3,19% | 785,00 |
| 21.10.2026 | 71,23 | 71,31 | 70,23 | 70,84 | -0,58% | 2.550,00 |
| 20.10.2026 | 70,94 | 71,38 | 69,47 | 71,25 | 0,27% | 3.465,00 |
| 19.10.2026 | 70,65 | 71,33 | 69,57 | 71,06 | 0,62% | 288,00 |
| 16.10.2026 | 69,97 | 71,67 | 69,72 | 70,62 | 0,83% | 253,00 |
| 15.10.2026 | 67,13 | 70,55 | 66,81 | 70,04 | 3,64% | 2.076,00 |
| 14.10.2026 | 66,38 | 68,15 | 66,33 | 67,58 | 1,82% | 3.620,00 |
| 13.10.2026 | 67,87 | 68,12 | 66,33 | 66,37 | -2,15% | 1.640,00 |
| 12.10.2026 | 66,66 | 67,83 | 66,09 | 67,83 | 1,59% | 9.335,00 |
| 09.10.2026 | 65,14 | 66,82 | 64,70 | 66,77 | 2,42% | 10.332,00 |
| 08.10.2026 | 63,73 | 65,77 | 63,58 | 65,19 | 2,00% | 10.623,00 |
| 07.10.2026 | 63,41 | 64,48 | 63,37 | 63,91 | 0,85% | 450,00 |
| 06.10.2026 | 63,71 | 64,28 | 62,68 | 63,37 | -0,41% | 482,00 |
| 05.10.2026 | 62,52 | 63,70 | 61,70 | 63,63 | 2,84% | 224,00 |
| 02.10.2026 | 61,61 | 62,27 | 61,16 | 61,87 | 0,73% | 141,00 |
| 01.10.2026 | 61,83 | 83,26 | 61,31 | 61,42 | -1,06% | 1.455,00 |
| 30.09.2026 | 62,18 | 62,39 | 61,40 | 62,08 | 0,18% | 80,00 |
| 29.09.2026 | 62,77 | 63,15 | 61,78 | 61,97 | -1,40% | - |
| 28.09.2026 | 62,64 | 62,96 | 61,68 | 62,85 | 0,80% | 2.021,00 |
| 25.09.2026 | 61,92 | 62,37 | 61,01 | 62,35 | 0,91% | 1.275,00 |
| 24.09.2026 | 62,76 | 63,67 | 61,48 | 61,79 | -1,78% | 923,00 |
| 23.09.2026 | 63,84 | 64,34 | 62,85 | 62,91 | -1,08% | - |
| 22.09.2026 | 62,47 | 64,15 | 62,19 | 63,60 | 2,19% | 200,00 |
| 21.09.2026 | 62,50 | 63,02 | 61,28 | 62,24 | -0,10% | 895,00 |
| 18.09.2026 | 63,61 | 63,71 | 62,24 | 62,30 | -2,06% | - |
| 17.09.2026 | 63,90 | 64,16 | 62,71 | 63,61 | -0,06% | 733,00 |
| 16.09.2026 | 63,78 | 64,29 | 63,35 | 63,65 | 0,05% | 2.563,00 |
| 15.09.2026 | 63,85 | 64,06 | 63,05 | 63,62 | -0,28% | 4.136,00 |
| 14.09.2026 | 63,28 | 64,82 | 62,90 | 63,80 | 1,35% | 3.200,00 |
| 11.09.2026 | 63,04 | 63,44 | 61,65 | 62,95 | -0,11% | 251,00 |
| 10.09.2026 | 63,46 | 63,62 | 62,24 | 63,02 | -0,02% | 2.278,00 |
| 09.09.2026 | 63,66 | 63,87 | 62,85 | 63,03 | -0,44% | 2.694,00 |
| 08.09.2026 | 65,60 | 65,60 | 63,25 | 63,31 | -2,61% | 1.640,00 |
| 07.09.2026 | 65,21 | 66,43 | 64,91 | 65,01 | -0,40% | 478,00 |
| 04.09.2026 | 65,87 | 65,98 | 64,44 | 65,27 | -0,55% | 1.559,00 |
| 03.09.2026 | 65,81 | 67,08 | 64,35 | 65,63 | -0,14% | 96,00 |
| 02.09.2026 | 66,69 | 67,21 | 65,52 | 65,72 | -1,32% | 297,00 |
| 01.09.2026 | 66,33 | 67,15 | 65,68 | 66,60 | 0,33% | 528,00 |
| 31.08.2026 | 66,97 | 67,03 | 65,20 | 66,38 | -0,51% | 4.076,00 |
| 28.08.2026 | 64,63 | 67,06 | 64,63 | 66,72 | 3,55% | 675,00 |
| 27.08.2026 | 66,70 | 66,84 | 64,33 | 64,43 | -3,14% | - |
| 26.08.2026 | 66,94 | 67,55 | 65,84 | 66,52 | 0,45% | 120,00 |
| 25.08.2026 | 66,35 | 66,55 | 65,08 | 66,22 | 0,09% | 5.118,00 |
| 24.08.2026 | 66,84 | 67,32 | 65,60 | 66,16 | -0,59% | 2.549,00 |
| 21.08.2026 | 64,43 | 67,31 | 64,36 | 66,55 | 3,55% | 3.203,00 |
| 20.08.2026 | 66,06 | 66,44 | 64,19 | 64,27 | -2,13% | - |
| 19.08.2026 | 63,87 | 66,41 | 63,87 | 65,67 | 2,72% | 1.005,00 |
| 18.08.2026 | 63,24 | 64,33 | 62,92 | 63,93 | 1,46% | 3.362,00 |
| 17.08.2026 | 64,03 | 64,45 | 61,25 | 63,01 | -1,21% | 1.967,00 |
| 14.08.2026 | 65,64 | 65,94 | 63,65 | 63,78 | -2,94% | 2.338,00 |
| 13.08.2026 | 64,06 | 65,71 | 63,36 | 65,71 | 3,29% | 2.427,00 |
| 12.08.2026 | 65,31 | 65,41 | 62,43 | 63,62 | -2,36% | 2.337,00 |
| 11.08.2026 | 64,85 | 65,69 | 64,22 | 65,16 | 0,46% | 4.180,00 |
| 10.08.2026 | 63,30 | 64,95 | 61,91 | 64,86 | 3,23% | 3.297,00 |
| 07.08.2026 | 67,03 | 68,40 | 62,42 | 62,83 | -6,22% | 725,00 |
| 06.08.2026 | 64,16 | 69,18 | 61,84 | 67,00 | 3,99% | 4.678,00 |
| 05.08.2026 | 66,23 | 66,43 | 63,21 | 64,43 | -2,33% | 3.128,00 |
| 04.08.2026 | 67,01 | 67,31 | 65,13 | 65,97 | -1,43% | 1.529,00 |
| 03.08.2026 | 67,49 | 69,43 | 66,77 | 66,93 | -0,10% | 9.405,00 |
| 31.07.2026 | 66,25 | 67,22 | 65,36 | 67,00 | 1,59% | 267,00 |
| 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 |