75,223$
-1,28%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 76,14 | 76,33 | 74,56 | 75,14 | -1,40% | - |
| 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 |
| 26.05.2026 | 80,78 | 81,31 | 79,95 | 80,23 | -1,34% | 5.697.058,00 |
| 22.05.2026 | 80,87 | 82,34 | 80,13 | 81,32 | 1,56% | 6.327.418,00 |
| 21.05.2026 | 78,99 | 80,42 | 76,21 | 80,07 | 0,45% | 8.564.827,00 |
| 20.05.2026 | 78,47 | 80,44 | 77,25 | 79,71 | 1,00% | 7.404.722,00 |
| 19.05.2026 | 79,85 | 80,36 | 77,59 | 78,92 | 1,54% | 7.295.285,00 |
| 18.05.2026 | 74,20 | 77,96 | 74,20 | 77,72 | 4,72% | 8.848.290,00 |
| 15.05.2026 | 75,40 | 76,90 | 72,38 | 74,22 | -1,67% | 8.951.992,00 |
| 14.05.2026 | 74,45 | 75,75 | 73,98 | 75,48 | 1,53% | 8.714.798,00 |
| 13.05.2026 | 76,68 | 77,84 | 74,29 | 74,34 | -3,38% | 13.085.615,00 |
| 12.05.2026 | 77,65 | 78,67 | 75,11 | 76,94 | 0,35% | 18.430.101,00 |
| 11.05.2026 | 82,12 | 82,12 | 76,38 | 76,67 | -7,44% | 15.641.084,00 |
| 08.05.2026 | 87,32 | 87,58 | 81,10 | 82,83 | -5,13% | 17.187.012,00 |
| 07.05.2026 | 90,67 | 91,64 | 85,31 | 87,31 | -21,50% | 29.922.904,00 |
| 06.05.2026 | 113,69 | 115,13 | 110,94 | 111,22 | -1,17% | 5.274.435,00 |
| 05.05.2026 | 112,67 | 113,51 | 111,27 | 112,54 | -0,12% | 3.356.064,00 |
| 04.05.2026 | 113,65 | 114,19 | 112,10 | 112,68 | -1,30% | 3.211.583,00 |
| 01.05.2026 | 116,22 | 116,25 | 113,76 | 114,16 | -0,70% | 3.203.961,00 |
| 30.04.2026 | 114,30 | 115,54 | 113,79 | 114,97 | 1,00% | 4.297.204,00 |
| 29.04.2026 | 115,50 | 115,91 | 112,97 | 113,83 | -2,42% | 3.395.922,00 |
| 28.04.2026 | 117,23 | 118,29 | 116,08 | 116,65 | -1,04% | 2.972.546,00 |
| 27.04.2026 | 116,62 | 119,68 | 116,60 | 117,87 | 0,86% | 3.160.354,00 |
| 24.04.2026 | 116,01 | 117,05 | 115,41 | 116,87 | 0,70% | 4.185.101,00 |
| 23.04.2026 | 117,19 | 117,60 | 114,95 | 116,06 | -1,24% | 4.532.932,00 |
| 22.04.2026 | 118,95 | 119,91 | 116,60 | 117,52 | -0,56% | 3.514.671,00 |
| 21.04.2026 | 122,00 | 123,21 | 117,75 | 118,18 | -3,70% | 3.728.474,00 |
| 20.04.2026 | 121,55 | 123,32 | 120,55 | 122,72 | 0,28% | 3.798.639,00 |
| 17.04.2026 | 119,57 | 122,97 | 119,57 | 122,38 | 2,81% | 6.170.637,00 |
| 16.04.2026 | 120,89 | 122,01 | 119,03 | 119,04 | -1,42% | 2.989.437,00 |
| 15.04.2026 | 121,48 | 122,47 | 120,20 | 120,76 | -0,29% | 2.209.983,00 |
| 14.04.2026 | 119,76 | 121,54 | 118,60 | 121,11 | 0,86% | 2.779.148,00 |
| 13.04.2026 | 117,17 | 120,11 | 116,85 | 120,08 | 1,88% | 3.533.566,00 |
| 10.04.2026 | 120,38 | 120,75 | 117,22 | 117,86 | -1,78% | 2.383.976,00 |
| 09.04.2026 | 119,04 | 120,25 | 117,22 | 119,99 | 0,20% | 2.439.134,00 |
| 08.04.2026 | 118,80 | 119,79 | 118,32 | 119,75 | 2,53% | 2.635.561,00 |
| 07.04.2026 | 118,22 | 118,48 | 116,30 | 116,80 | -1,23% | 3.254.354,00 |
| 06.04.2026 | 117,11 | 118,40 | 116,80 | 118,26 | 0,27% | 1.723.330,00 |
| 02.04.2026 | 115,94 | 118,65 | 115,37 | 117,94 | 0,55% | 2.185.422,00 |
| 01.04.2026 | 118,20 | 118,89 | 116,76 | 117,29 | -0,78% | 2.211.613,00 |
| 31.03.2026 | 116,89 | 118,24 | 115,66 | 118,21 | 1,62% | 3.929.401,00 |
| 30.03.2026 | 115,00 | 116,59 | 113,58 | 116,33 | 2,63% | 2.912.690,00 |
| 27.03.2026 | 116,81 | 117,29 | 113,29 | 113,35 | -2,81% | 3.602.059,00 |
| 26.03.2026 | 115,64 | 118,58 | 115,30 | 116,63 | -0,07% | 2.725.860,00 |
| 25.03.2026 | 117,26 | 118,14 | 115,30 | 116,71 | 0,67% | 3.078.928,00 |
| 24.03.2026 | 113,93 | 117,11 | 113,30 | 115,93 | 0,61% | 4.561.764,00 |
| 23.03.2026 | 116,39 | 117,33 | 114,62 | 115,23 | -0,38% | 4.617.856,00 |
| 20.03.2026 | 116,02 | 117,19 | 114,36 | 115,67 | -0,28% | 11.424.914,00 |
| 19.03.2026 | 116,67 | 118,36 | 115,90 | 115,99 | -1,16% | 4.999.135,00 |
| 18.03.2026 | 120,22 | 120,79 | 116,88 | 117,35 | -3,56% | 5.126.880,00 |
| 17.03.2026 | 118,86 | 122,52 | 118,66 | 121,68 | 2,99% | 4.508.625,00 |
| 16.03.2026 | 115,61 | 118,55 | 115,30 | 118,15 | 2,19% | 3.667.204,00 |
| 13.03.2026 | 116,77 | 117,32 | 114,47 | 115,62 | 0,14% | 3.783.256,00 |
| 12.03.2026 | 118,84 | 120,57 | 115,23 | 115,46 | -3,61% | 3.955.194,00 |
| 11.03.2026 | 120,54 | 120,94 | 118,35 | 119,79 | -0,58% | 3.127.870,00 |
| 10.03.2026 | 121,95 | 122,97 | 120,40 | 120,49 | -1,53% | 2.892.138,00 |
| 09.03.2026 | 119,78 | 122,38 | 118,33 | 122,36 | 0,77% | 3.603.783,00 |
| 06.03.2026 | 121,02 | 121,87 | 118,28 | 121,43 | -0,65% | 4.270.836,00 |
| 05.03.2026 | 124,54 | 125,45 | 122,04 | 122,23 | -2,96% | 4.088.059,00 |
| 04.03.2026 | 125,91 | 126,90 | 124,84 | 125,96 | 0,02% | 5.403.034,00 |
| 03.03.2026 | 127,50 | 127,90 | 125,19 | 125,93 | -2,35% | 3.067.298,00 |
| 02.03.2026 | 130,05 | 130,05 | 127,09 | 128,96 | -1,63% | 3.062.164,00 |
| 27.02.2026 | 128,93 | 132,30 | 128,25 | 131,10 | 1,03% | 5.540.635,00 |