78,777$
4,63%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 76,38 | 78,99 | 76,38 | 78,74 | 4,58% | - |
| 14.10.2026 | 74,50 | 75,89 | 74,25 | 75,29 | 1,33% | 4.158.693,00 |
| 13.10.2026 | 75,98 | 75,99 | 74,28 | 74,30 | -1,78% | 3.299.487,00 |
| 12.10.2026 | 75,00 | 75,69 | 74,17 | 75,65 | 1,12% | 4.089.750,00 |
| 09.10.2026 | 73,04 | 74,85 | 73,00 | 74,81 | 2,37% | 2.912.334,00 |
| 08.10.2026 | 71,36 | 73,75 | 71,15 | 73,08 | 2,14% | 6.176.469,00 |
| 07.10.2026 | 71,73 | 72,09 | 71,12 | 71,55 | 0,31% | 4.128.177,00 |
| 06.10.2026 | 71,88 | 72,30 | 70,59 | 71,33 | -0,11% | 3.435.042,00 |
| 05.10.2026 | 69,41 | 71,47 | 69,00 | 71,41 | 2,47% | 3.644.365,00 |
| 02.10.2026 | 69,12 | 70,10 | 68,77 | 69,69 | 0,85% | 5.260.389,00 |
| 01.10.2026 | 70,00 | 70,90 | 68,92 | 69,10 | -1,05% | 5.347.617,00 |
| 30.09.2026 | 70,55 | 70,77 | 69,52 | 69,83 | -0,67% | 4.444.525,00 |
| 29.09.2026 | 71,40 | 71,70 | 70,00 | 70,30 | -1,58% | 3.521.310,00 |
| 28.09.2026 | 70,50 | 71,68 | 70,08 | 71,43 | 0,53% | 3.907.362,00 |
| 25.09.2026 | 70,00 | 71,08 | 69,52 | 71,05 | 1,11% | 4.166.939,00 |
| 24.09.2026 | 71,85 | 72,38 | 69,93 | 70,27 | -1,87% | 3.372.129,00 |
| 23.09.2026 | 72,75 | 73,55 | 71,55 | 71,61 | -1,72% | 3.829.141,00 |
| 22.09.2026 | 71,98 | 73,46 | 71,24 | 72,86 | 2,14% | 3.840.955,00 |
| 21.09.2026 | 72,06 | 72,48 | 70,26 | 71,33 | -0,10% | 3.946.568,00 |
| 18.09.2026 | 72,57 | 73,05 | 71,40 | 71,40 | -2,22% | 9.881.006,00 |
| 17.09.2026 | 73,35 | 73,45 | 72,00 | 73,02 | 0,03% | 4.043.810,00 |
| 16.09.2026 | 73,47 | 73,90 | 72,92 | 73,00 | -0,59% | 4.590.897,00 |
| 15.09.2026 | 72,91 | 73,78 | 72,72 | 73,43 | -0,33% | 4.080.240,00 |
| 14.09.2026 | 74,20 | 74,82 | 73,49 | 73,67 | 0,96% | 3.768.485,00 |
| 11.09.2026 | 73,24 | 73,50 | 71,50 | 72,97 | 0,15% | 5.242.670,00 |
| 10.09.2026 | 73,07 | 73,40 | 72,35 | 72,86 | -0,61% | 5.409.917,00 |
| 09.09.2026 | 73,36 | 74,08 | 73,09 | 73,31 | -0,34% | 5.448.796,00 |
| 08.09.2026 | 74,80 | 75,10 | 73,48 | 73,56 | -2,97% | 5.658.696,00 |
| 04.09.2026 | 75,08 | 75,84 | 74,83 | 75,81 | -0,63% | 4.170.458,00 |
| 03.09.2026 | 77,16 | 78,00 | 74,74 | 76,29 | 0,16% | 3.129.539,00 |
| 02.09.2026 | 77,46 | 77,85 | 75,88 | 76,17 | -1,40% | 4.475.242,00 |
| 01.09.2026 | 77,91 | 77,93 | 76,15 | 77,25 | 0,19% | 4.001.473,00 |
| 31.08.2026 | 77,00 | 77,21 | 75,62 | 77,10 | -0,31% | 5.808.005,00 |
| 28.08.2026 | 75,35 | 77,71 | 75,20 | 77,34 | 3,09% | 4.845.302,00 |
| 27.08.2026 | 76,57 | 76,91 | 74,93 | 75,02 | -3,22% | 3.974.985,00 |
| 26.08.2026 | 76,82 | 78,75 | 76,55 | 77,52 | 0,30% | 4.847.998,00 |
| 25.08.2026 | 76,65 | 77,45 | 75,88 | 77,29 | 0,16% | 3.479.421,00 |
| 24.08.2026 | 77,59 | 78,20 | 76,48 | 77,17 | -0,72% | 4.069.409,00 |
| 21.08.2026 | 75,29 | 78,59 | 75,18 | 77,73 | 3,61% | 5.054.620,00 |
| 20.08.2026 | 76,10 | 77,29 | 74,94 | 75,02 | -2,16% | 3.917.290,00 |
| 19.08.2026 | 74,63 | 77,46 | 74,62 | 76,68 | 3,68% | 5.222.005,00 |
| 18.08.2026 | 73,75 | 74,48 | 72,88 | 73,96 | 1,36% | 4.028.429,00 |
| 17.08.2026 | 73,10 | 73,10 | 71,00 | 72,97 | -1,11% | 6.554.014,00 |
| 14.08.2026 | 75,52 | 76,37 | 73,61 | 73,79 | -2,70% | 4.455.345,00 |
| 13.08.2026 | 74,09 | 75,84 | 73,01 | 75,84 | 3,13% | 7.351.641,00 |
| 12.08.2026 | 74,14 | 74,39 | 71,99 | 73,54 | -2,40% | 7.186.420,00 |
| 11.08.2026 | 74,24 | 75,83 | 74,10 | 75,35 | 0,69% | 4.131.850,00 |
| 10.08.2026 | 72,40 | 74,98 | 71,45 | 74,83 | 2,99% | 9.610.018,00 |
| 07.08.2026 | 77,92 | 79,25 | 72,19 | 72,66 | -5,97% | 12.784.552,00 |
| 06.08.2026 | 78,82 | 79,60 | 73,71 | 77,27 | 3,87% | 17.854.643,00 |
| 05.08.2026 | 76,10 | 76,65 | 72,98 | 74,39 | -2,17% | 10.181.203,00 |
| 04.08.2026 | 76,05 | 76,42 | 74,99 | 76,04 | -1,37% | 7.601.403,00 |
| 03.08.2026 | 79,31 | 80,17 | 76,85 | 77,10 | -0,25% | 5.060.766,00 |
| 31.07.2026 | 75,61 | 77,52 | 74,91 | 77,29 | 1,66% | 5.018.255,00 |
| 30.07.2026 | 77,00 | 77,38 | 75,26 | 76,03 | -2,44% | 4.778.594,00 |
| 29.07.2026 | 77,26 | 79,08 | 77,25 | 77,93 | 0,54% | 5.332.669,00 |
| 28.07.2026 | 78,29 | 79,43 | 77,28 | 77,51 | 0,77% | 6.322.624,00 |
| 27.07.2026 | 76,03 | 77,65 | 75,53 | 76,92 | 2,08% | 3.472.224,00 |
| 24.07.2026 | 75,12 | 76,06 | 74,28 | 75,35 | 1,05% | 5.098.555,00 |
| 23.07.2026 | 73,89 | 75,11 | 73,55 | 74,57 | 0,51% | 6.320.018,00 |
| 22.07.2026 | 75,78 | 76,02 | 73,67 | 74,19 | -1,54% | 4.680.672,00 |
| 21.07.2026 | 75,50 | 76,46 | 74,56 | 75,35 | -1,12% | 4.827.626,00 |
| 20.07.2026 | 75,69 | 76,50 | 74,65 | 76,20 | -0,47% | 5.635.719,00 |
| 17.07.2026 | 77,25 | 78,05 | 75,68 | 76,56 | -0,46% | 7.544.442,00 |
| 16.07.2026 | 75,42 | 77,43 | 75,39 | 76,91 | 3,19% | 7.403.623,00 |
| 15.07.2026 | 74,78 | 76,40 | 74,23 | 74,53 | 0,62% | 5.359.544,00 |
| 14.07.2026 | 74,67 | 74,84 | 73,38 | 74,07 | -1,75% | 5.321.071,00 |
| 13.07.2026 | 75,90 | 76,50 | 74,52 | 75,39 | -0,22% | 6.093.764,00 |
| 10.07.2026 | 75,86 | 76,99 | 75,25 | 75,56 | 0,64% | 5.158.105,00 |
| 09.07.2026 | 74,75 | 75,86 | 74,01 | 75,08 | -0,03% | 5.611.310,00 |
| 08.07.2026 | 75,47 | 76,06 | 73,80 | 75,10 | -1,56% | 4.838.120,00 |
| 07.07.2026 | 76,50 | 77,99 | 75,82 | 76,29 | 1,15% | 4.683.665,00 |
| 06.07.2026 | 75,06 | 75,64 | 73,06 | 75,42 | 0,83% | 7.187.257,00 |
| 02.07.2026 | 73,28 | 75,05 | 72,90 | 74,80 | 3,24% | 4.361.046,00 |
| 01.07.2026 | 72,26 | 74,64 | 72,11 | 72,45 | 0,82% | 6.268.152,00 |
| 30.06.2026 | 73,17 | 73,56 | 71,47 | 71,86 | -1,90% | 8.322.247,00 |
| 29.06.2026 | 76,83 | 76,89 | 73,06 | 73,25 | -3,73% | 6.520.310,00 |
| 26.06.2026 | 76,89 | 77,61 | 75,55 | 76,09 | -2,22% | 15.723.340,00 |
| 25.06.2026 | 78,71 | 79,91 | 77,26 | 77,82 | -0,45% | 5.790.443,00 |
| 24.06.2026 | 77,81 | 79,09 | 77,36 | 78,17 | 1,73% | 4.762.091,00 |
| 23.06.2026 | 76,68 | 78,00 | 76,32 | 76,84 | 1,25% | 5.859.339,00 |
| 22.06.2026 | 76,88 | 78,46 | 75,64 | 75,89 | -3,82% | 6.772.601,00 |
| 19.06.2026 | 78,62 | 78,98 | 78,62 | 78,90 | 0,24% | - |
| 18.06.2026 | 77,73 | 79,06 | 77,31 | 78,71 | 1,88% | 17.092.116,00 |
| 17.06.2026 | 78,50 | 80,02 | 76,80 | 77,26 | -2,61% | 5.247.109,00 |
| 16.06.2026 | 80,50 | 80,58 | 78,27 | 79,33 | -0,78% | 6.850.309,00 |
| 15.06.2026 | 80,86 | 82,05 | 78,93 | 79,95 | 0,48% | 5.770.384,00 |
| 12.06.2026 | 82,40 | 82,40 | 79,17 | 79,57 | -2,25% | 6.557.639,00 |
| 11.06.2026 | 80,20 | 82,10 | 79,81 | 81,40 | 0,14% | 7.261.950,00 |
| 10.06.2026 | 82,36 | 82,98 | 80,80 | 81,29 | -1,11% | 7.064.438,00 |
| 09.06.2026 | 79,51 | 82,32 | 79,45 | 82,20 | 4,29% | 6.991.570,00 |
| 08.06.2026 | 79,56 | 79,67 | 77,70 | 78,82 | -0,78% | 5.432.076,00 |
| 05.06.2026 | 79,54 | 81,19 | 79,42 | 79,44 | -0,10% | 5.297.001,00 |
| 04.06.2026 | 79,37 | 81,63 | 78,64 | 79,52 | 2,49% | 7.355.153,00 |
| 03.06.2026 | 76,22 | 78,74 | 75,63 | 77,59 | 1,57% | 8.105.420,00 |
| 02.06.2026 | 76,83 | 77,21 | 74,87 | 76,39 | -1,51% | 7.651.472,00 |
| 01.06.2026 | 77,06 | 78,48 | 76,59 | 77,56 | -0,17% | 5.046.704,00 |
| 29.05.2026 | 78,51 | 78,88 | 77,44 | 77,69 | -0,74% | 9.296.047,00 |
| 28.05.2026 | 79,00 | 80,20 | 78,25 | 78,27 | -1,52% | 7.687.214,00 |
| 27.05.2026 | 80,02 | 81,14 | 78,73 | 79,48 | -0,93% | 7.874.405,00 |