119,878$
0,27%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 120,60 | 121,50 | 119,06 | 119,56 | -0,77% | 7.261.104,00 |
| 05.11.2025 | 124,20 | 124,46 | 119,07 | 120,49 | -3,19% | 8.355.343,00 |
| 04.11.2025 | 124,83 | 128,11 | 122,00 | 124,46 | -13,78% | 11.921.501,00 |
| 03.11.2025 | 143,35 | 144,83 | 142,14 | 144,35 | 0,18% | 3.994.488,00 |
| 31.10.2025 | 142,57 | 144,68 | 142,31 | 144,09 | -0,01% | 3.338.157,00 |
| 30.10.2025 | 142,44 | 145,04 | 142,44 | 144,10 | 0,11% | 2.476.007,00 |
| 29.10.2025 | 145,25 | 146,11 | 143,72 | 143,94 | -1,01% | 3.186.223,00 |
| 28.10.2025 | 146,82 | 147,46 | 145,32 | 145,41 | -1,44% | 2.934.392,00 |
| 27.10.2025 | 146,53 | 147,93 | 145,41 | 147,53 | 1,09% | 2.317.383,00 |
| 24.10.2025 | 147,12 | 147,49 | 145,91 | 145,94 | -0,23% | 1.375.143,00 |
| 23.10.2025 | 146,06 | 147,41 | 145,39 | 146,27 | -0,57% | 1.566.264,00 |
| 22.10.2025 | 146,40 | 148,30 | 145,73 | 147,11 | 0,70% | 2.875.465,00 |
| 21.10.2025 | 144,83 | 147,27 | 144,55 | 146,09 | 0,71% | 2.073.392,00 |
| 20.10.2025 | 143,87 | 145,69 | 143,51 | 145,06 | 0,74% | 2.479.356,00 |
| 17.10.2025 | 143,45 | 144,43 | 142,61 | 143,99 | 0,51% | - |
| 16.10.2025 | 141,83 | 144,23 | 141,17 | 143,26 | 0,80% | 3.373.455,00 |
| 15.10.2025 | 141,39 | 143,99 | 141,33 | 142,12 | -0,93% | 3.198.852,00 |
| 14.10.2025 | 141,55 | 143,57 | 141,11 | 143,46 | 0,84% | 2.805.797,00 |
| 13.10.2025 | 141,26 | 143,36 | 140,65 | 142,26 | 0,81% | 2.261.271,00 |
| 10.10.2025 | 143,39 | 143,49 | 140,83 | 141,11 | -1,59% | 2.958.395,00 |
| 09.10.2025 | 143,82 | 145,22 | 143,25 | 143,39 | -0,07% | 3.511.069,00 |
| 08.10.2025 | 142,46 | 144,87 | 142,27 | 143,49 | 0,50% | 3.016.568,00 |
| 07.10.2025 | 146,20 | 146,20 | 142,15 | 142,77 | -1,78% | 2.753.688,00 |
| 06.10.2025 | 146,43 | 147,04 | 144,85 | 145,36 | -0,72% | 3.119.684,00 |
| 03.10.2025 | 146,72 | 148,79 | 146,25 | 146,42 | -0,05% | 2.569.675,00 |
| 02.10.2025 | 145,80 | 147,77 | 145,09 | 146,49 | -0,31% | 3.262.352,00 |
| 01.10.2025 | 146,32 | 147,38 | 145,00 | 146,95 | 0,43% | 3.677.058,00 |
| 30.09.2025 | 142,89 | 147,00 | 142,40 | 146,32 | 2,28% | 3.737.116,00 |
| 29.09.2025 | 143,86 | 144,15 | 142,50 | 143,06 | -0,31% | 2.870.205,00 |
| 26.09.2025 | 141,86 | 143,79 | 141,27 | 143,50 | 1,68% | 2.575.316,00 |
| 25.09.2025 | 141,33 | 142,00 | 139,34 | 141,13 | -0,38% | 3.058.729,00 |
| 24.09.2025 | 141,62 | 144,01 | 140,54 | 141,67 | -0,66% | 4.224.672,00 |
| 23.09.2025 | 143,25 | 146,18 | 141,53 | 142,61 | -1,41% | 3.679.876,00 |
| 22.09.2025 | 146,55 | 146,71 | 144,35 | 144,65 | -0,84% | 2.044.932,00 |
| 19.09.2025 | 147,75 | 147,75 | 145,30 | 145,88 | -0,83% | 4.455.908,00 |
| 18.09.2025 | 146,30 | 148,04 | 145,15 | 147,10 | 0,12% | 2.739.518,00 |
| 17.09.2025 | 147,50 | 149,54 | 146,56 | 146,93 | -0,36% | 1.958.485,00 |
| 16.09.2025 | 146,29 | 148,57 | 146,29 | 147,46 | 0,83% | 2.664.968,00 |
| 15.09.2025 | 148,08 | 149,75 | 145,89 | 146,25 | -1,32% | 3.340.620,00 |
| 12.09.2025 | 149,65 | 150,05 | 146,54 | 148,20 | -1,60% | 3.111.263,00 |
| 11.09.2025 | 149,77 | 152,00 | 149,42 | 150,61 | 0,80% | 3.193.996,00 |
| 10.09.2025 | 149,00 | 150,58 | 148,38 | 149,42 | -0,25% | 2.734.308,00 |
| 09.09.2025 | 151,41 | 152,12 | 149,64 | 149,79 | -1,29% | 1.952.641,00 |
| 08.09.2025 | 152,50 | 152,97 | 146,49 | 151,75 | -1,02% | 3.313.034,00 |
| 05.09.2025 | 152,90 | 155,15 | 152,40 | 153,32 | 0,08% | 1.895.941,00 |
| 04.09.2025 | 152,53 | 153,49 | 151,35 | 153,20 | 0,51% | 1.538.600,00 |
| 03.09.2025 | 152,34 | 153,09 | 151,46 | 152,43 | -0,29% | 1.664.669,00 |
| 02.09.2025 | 154,98 | 155,38 | 151,61 | 152,88 | -2,25% | 2.228.385,00 |
| 29.08.2025 | 154,64 | 156,49 | 154,07 | 156,40 | 1,04% | 1.534.573,00 |
| 28.08.2025 | 155,14 | 155,35 | 153,29 | 154,79 | -0,37% | 1.831.561,00 |
| 27.08.2025 | 155,16 | 156,11 | 154,51 | 155,37 | 0,37% | 1.931.129,00 |
| 26.08.2025 | 155,38 | 156,32 | 154,51 | 154,79 | -0,26% | 3.614.331,00 |
| 25.08.2025 | 156,76 | 157,21 | 154,89 | 155,19 | -0,91% | 1.797.748,00 |
| 22.08.2025 | 157,06 | 158,30 | 156,14 | 156,62 | 0,65% | 2.426.330,00 |
| 21.08.2025 | 156,75 | 159,00 | 155,41 | 155,61 | -0,73% | 2.411.647,00 |
| 20.08.2025 | 156,34 | 160,48 | 156,34 | 156,76 | 0,70% | 3.050.831,00 |
| 19.08.2025 | 152,92 | 155,70 | 152,51 | 155,67 | 2,20% | 2.594.248,00 |
| 18.08.2025 | 154,02 | 154,94 | 151,60 | 152,32 | -1,16% | 2.158.554,00 |
| 15.08.2025 | 153,72 | 155,10 | 152,98 | 154,11 | 0,69% | 3.705.757,00 |
| 14.08.2025 | 151,57 | 153,36 | 151,17 | 153,06 | 0,41% | 2.565.197,00 |
| 13.08.2025 | 149,62 | 152,76 | 148,92 | 152,44 | 1,78% | 3.331.155,00 |
| 12.08.2025 | 148,88 | 149,88 | 148,31 | 149,77 | 0,50% | 2.578.472,00 |
| 11.08.2025 | 147,67 | 149,81 | 147,35 | 149,02 | 1,13% | 3.065.321,00 |
| 08.08.2025 | 148,35 | 149,00 | 146,27 | 147,35 | -0,60% | 2.062.131,00 |
| 07.08.2025 | 147,50 | 149,00 | 146,90 | 148,24 | 1,19% | 3.786.743,00 |
| 06.08.2025 | 146,20 | 147,30 | 144,25 | 146,50 | 0,26% | 4.987.531,00 |
| 05.08.2025 | 160,05 | 160,05 | 144,51 | 146,12 | -3,75% | 7.335.546,00 |
| 04.08.2025 | 151,25 | 152,59 | 148,76 | 151,81 | 3,01% | 6.270.847,00 |
| 01.08.2025 | 146,18 | 147,79 | 145,10 | 147,38 | 1,09% | 3.153.122,00 |
| 31.07.2025 | 148,00 | 148,78 | 145,31 | 145,79 | -2,03% | 4.855.470,00 |
| 30.07.2025 | 151,35 | 152,30 | 148,63 | 148,81 | -1,46% | 3.036.326,00 |
| 29.07.2025 | 150,02 | 151,04 | 148,54 | 151,01 | 0,17% | 3.366.869,00 |
| 28.07.2025 | 152,27 | 152,47 | 150,34 | 150,75 | -0,90% | 2.261.141,00 |
| 25.07.2025 | 152,30 | 153,37 | 151,23 | 152,12 | -0,46% | 3.327.386,00 |
| 24.07.2025 | 153,56 | 154,04 | 152,22 | 152,82 | -0,41% | 3.320.004,00 |
| 23.07.2025 | 152,51 | 153,84 | 151,48 | 153,45 | 1,49% | 3.010.876,00 |
| 22.07.2025 | 147,71 | 151,31 | 147,25 | 151,19 | 2,59% | 4.560.651,00 |
| 21.07.2025 | 149,29 | 150,11 | 147,28 | 147,37 | -0,83% | 2.997.885,00 |
| 18.07.2025 | 150,00 | 150,85 | 147,59 | 148,60 | -0,95% | 4.723.232,00 |
| 17.07.2025 | 150,00 | 152,26 | 149,41 | 150,03 | -1,00% | 3.575.309,00 |
| 16.07.2025 | 153,44 | 154,01 | 150,94 | 151,54 | -0,86% | 3.961.894,00 |
| 15.07.2025 | 156,26 | 156,62 | 152,54 | 152,86 | -1,79% | 3.310.654,00 |
| 14.07.2025 | 155,23 | 156,70 | 154,70 | 155,65 | 0,45% | 1.986.507,00 |
| 11.07.2025 | 157,32 | 157,63 | 154,71 | 154,96 | -2,42% | 2.267.451,00 |
| 10.07.2025 | 158,70 | 161,77 | 157,06 | 158,80 | 0,33% | 3.491.131,00 |
| 09.07.2025 | 158,39 | 159,56 | 156,26 | 158,27 | 0,30% | 3.196.480,00 |
| 08.07.2025 | 156,76 | 160,24 | 156,73 | 157,80 | 0,48% | 2.885.130,00 |
| 07.07.2025 | 159,39 | 160,00 | 156,78 | 157,05 | -1,34% | 2.822.548,00 |
| 03.07.2025 | 158,05 | 159,47 | 157,61 | 159,18 | 0,06% | 1.375.164,00 |
| 02.07.2025 | 159,71 | 160,58 | 158,63 | 159,08 | -0,07% | 2.128.458,00 |
| 01.07.2025 | 154,94 | 160,95 | 152,75 | 159,19 | 2,08% | 3.926.565,00 |
| 30.06.2025 | 156,16 | 156,92 | 155,07 | 155,95 | -0,14% | 2.826.626,00 |
| 27.06.2025 | 156,33 | 157,33 | 155,40 | 156,17 | 0,24% | 2.987.838,00 |
| 26.06.2025 | 157,62 | 157,62 | 155,27 | 155,79 | -0,92% | 3.116.130,00 |
| 25.06.2025 | 156,88 | 158,70 | 155,11 | 157,23 | -0,34% | 2.974.817,00 |
| 24.06.2025 | 157,48 | 158,65 | 154,26 | 157,77 | 0,27% | 4.554.487,00 |
| 23.06.2025 | 156,77 | 158,46 | 155,99 | 157,34 | 0,11% | 2.392.731,00 |
| 20.06.2025 | 155,57 | 157,70 | 155,00 | 157,17 | 1,36% | 3.296.192,00 |
| 18.06.2025 | 157,09 | 158,11 | 154,54 | 155,06 | -4,09% | 4.662.408,00 |
| 17.06.2025 | 163,86 | 164,33 | 160,90 | 161,67 | -1,65% | 2.199.257,00 |