189,230$
1,41%
Echtzeit-Aktienkurs ZOETIS
Bid:
Ask:
Aktienkurse zur ZOETIS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 187,46 | 190,44 | 187,06 | 189,23 | 1,41% | 2.710.102,00 |
| 05.09.2024 | 187,66 | 188,05 | 185,84 | 186,59 | -0,40% | 1.440.398,00 |
| 04.09.2024 | 183,19 | 187,51 | 181,56 | 187,33 | 2,05% | 1.829.289,00 |
| 03.09.2024 | 182,71 | 184,75 | 182,46 | 183,57 | 0,04% | 1.638.747,00 |
| 30.08.2024 | 183,09 | 184,22 | 180,98 | 183,49 | 0,33% | 2.328.501,00 |
| 29.08.2024 | 183,91 | 184,71 | 182,48 | 182,89 | -0,01% | 1.350.261,00 |
| 28.08.2024 | 182,10 | 184,61 | 182,10 | 182,91 | 0,44% | 1.462.868,00 |
| 27.08.2024 | 181,98 | 183,09 | 181,42 | 182,10 | 0,30% | 1.409.966,00 |
| 26.08.2024 | 181,04 | 182,59 | 180,52 | 181,56 | 0,36% | 992.261,00 |
| 23.08.2024 | 182,86 | 182,94 | 180,18 | 180,90 | -0,70% | 1.262.412,00 |
| 22.08.2024 | 183,41 | 184,35 | 181,51 | 182,17 | -0,40% | 1.124.143,00 |
| 21.08.2024 | 184,27 | 184,52 | 181,82 | 182,90 | -0,38% | 1.246.773,00 |
| 20.08.2024 | 184,48 | 184,76 | 182,90 | 183,60 | -0,48% | 1.160.110,00 |
| 19.08.2024 | 183,80 | 184,52 | 182,56 | 184,48 | 0,42% | 1.634.081,00 |
| 16.08.2024 | 183,72 | 184,61 | 182,25 | 183,71 | -0,20% | 1.588.375,00 |
| 15.08.2024 | 184,52 | 186,17 | 182,71 | 184,08 | 0,38% | 1.889.376,00 |
| 14.08.2024 | 188,05 | 188,50 | 182,49 | 183,38 | -2,65% | 2.122.145,00 |
| 13.08.2024 | 184,62 | 189,04 | 184,62 | 188,38 | 2,49% | 1.688.970,00 |
| 12.08.2024 | 184,86 | 185,25 | 182,34 | 183,81 | -0,78% | 1.628.121,00 |
| 09.08.2024 | 188,37 | 189,63 | 185,17 | 185,25 | -1,62% | 1.881.668,00 |
| 08.08.2024 | 185,51 | 188,84 | 185,50 | 188,30 | 1,91% | 1.733.800,00 |
| 07.08.2024 | 186,00 | 190,22 | 184,50 | 184,77 | -0,28% | 2.084.552,00 |
| 06.08.2024 | 185,00 | 189,82 | 184,00 | 185,29 | 5,99% | 3.740.654,00 |
| 05.08.2024 | 176,18 | 178,29 | 172,24 | 174,82 | -3,20% | 3.189.836,00 |
| 02.08.2024 | 181,60 | 183,53 | 178,53 | 180,59 | -1,00% | 2.699.619,00 |
| 01.08.2024 | 181,05 | 183,93 | 180,60 | 182,42 | 1,32% | 1.971.147,00 |
| 31.07.2024 | 182,50 | 183,26 | 179,83 | 180,04 | -0,98% | 1.717.203,00 |
| 30.07.2024 | 181,97 | 184,79 | 180,04 | 181,83 | 0,00% | 2.270.376,00 |
| 29.07.2024 | 180,63 | 183,08 | 179,15 | 181,83 | 1,11% | 1.250.199,00 |
| 26.07.2024 | 182,26 | 183,85 | 179,26 | 179,84 | -0,51% | 2.437.326,00 |
| 25.07.2024 | 181,00 | 186,45 | 179,76 | 180,76 | 0,61% | 2.445.077,00 |
| 24.07.2024 | 179,33 | 180,84 | 178,39 | 179,66 | 0,16% | 1.307.439,00 |
| 23.07.2024 | 181,13 | 182,18 | 179,25 | 179,38 | -0,76% | 1.313.948,00 |
| 22.07.2024 | 180,80 | 182,17 | 178,78 | 180,76 | 1,22% | 1.532.780,00 |
| 19.07.2024 | 180,04 | 180,51 | 176,17 | 178,58 | -0,36% | 2.131.427,00 |
| 18.07.2024 | 180,56 | 184,24 | 179,17 | 179,23 | -1,55% | 2.161.256,00 |
| 17.07.2024 | 182,00 | 184,84 | 180,56 | 182,05 | -0,47% | 2.016.680,00 |
| 16.07.2024 | 178,10 | 183,22 | 177,78 | 182,91 | 2,77% | 1.915.575,00 |
| 15.07.2024 | 178,58 | 180,85 | 177,82 | 177,98 | -0,59% | 2.213.235,00 |
| 12.07.2024 | 179,00 | 179,71 | 177,81 | 179,04 | 0,73% | 1.672.774,00 |
| 11.07.2024 | 174,81 | 178,55 | 174,01 | 177,74 | 2,45% | 1.988.061,00 |
| 10.07.2024 | 174,67 | 174,67 | 171,51 | 173,49 | -0,43% | 1.951.822,00 |
| 09.07.2024 | 175,69 | 175,73 | 173,32 | 174,24 | -0,68% | 1.764.007,00 |
| 08.07.2024 | 175,41 | 177,14 | 174,72 | 175,43 | 0,27% | 1.688.583,00 |
| 05.07.2024 | 175,20 | 175,96 | 174,25 | 174,96 | -0,36% | 1.812.072,00 |
| 03.07.2024 | 175,44 | 177,67 | 175,26 | 175,60 | 0,45% | 1.251.823,00 |
| 02.07.2024 | 172,49 | 175,99 | 172,49 | 174,81 | 1,29% | 2.385.057,00 |
| 01.07.2024 | 173,26 | 175,46 | 172,00 | 172,58 | -0,45% | 1.544.766,00 |
| 28.06.2024 | 176,46 | 177,07 | 173,03 | 173,36 | -1,76% | 4.189.580,00 |
| 27.06.2024 | 174,49 | 181,66 | 174,26 | 176,46 | 3,25% | 4.153.692,00 |
| 26.06.2024 | 167,21 | 171,51 | 166,45 | 170,90 | 1,74% | 2.045.374,00 |
| 25.06.2024 | 171,79 | 172,42 | 167,72 | 167,98 | -2,25% | 2.284.404,00 |
| 24.06.2024 | 171,71 | 174,29 | 170,30 | 171,84 | 0,44% | 1.866.688,00 |
| 21.06.2024 | 169,38 | 171,79 | 169,35 | 171,09 | 1,73% | 4.899.668,00 |
| 20.06.2024 | 169,82 | 171,10 | 167,10 | 168,18 | -0,87% | 3.233.435,00 |
| 18.06.2024 | 170,40 | 171,59 | 168,77 | 169,66 | -0,73% | 2.273.653,00 |
| 17.06.2024 | 168,30 | 171,62 | 167,32 | 170,90 | 0,21% | 1.634.404,00 |
| 14.06.2024 | 170,45 | 171,60 | 168,89 | 170,55 | -0,45% | 2.225.314,00 |
| 13.06.2024 | 175,87 | 176,50 | 170,81 | 171,32 | -2,58% | 2.298.683,00 |
| 12.06.2024 | 179,00 | 179,13 | 174,80 | 175,85 | -1,51% | 2.067.814,00 |
| 11.06.2024 | 178,50 | 179,00 | 177,46 | 178,54 | -0,16% | 1.843.970,00 |
| 10.06.2024 | 176,57 | 179,76 | 176,02 | 178,83 | 1,08% | 2.505.330,00 |
| 07.06.2024 | 175,90 | 177,12 | 175,25 | 176,92 | 0,08% | 1.819.455,00 |
| 06.06.2024 | 174,52 | 176,90 | 173,99 | 176,78 | 0,55% | 2.278.640,00 |
| 05.06.2024 | 172,90 | 176,73 | 172,90 | 175,82 | 2,29% | 1.850.403,00 |
| 04.06.2024 | 170,93 | 172,26 | 169,66 | 171,88 | -0,28% | 1.304.360,00 |
| 03.06.2024 | 170,04 | 174,27 | 169,98 | 172,37 | 1,66% | 2.022.568,00 |
| 31.05.2024 | 170,00 | 172,15 | 167,96 | 169,56 | 0,07% | 4.088.435,00 |
| 30.05.2024 | 170,68 | 174,17 | 168,30 | 169,44 | -0,80% | 2.894.000,00 |
| 29.05.2024 | 169,48 | 173,43 | 169,41 | 170,80 | -0,29% | 3.069.204,00 |
| 28.05.2024 | 170,04 | 171,71 | 169,20 | 171,30 | 0,72% | 2.296.771,00 |
| 24.05.2024 | 171,57 | 172,27 | 169,73 | 170,07 | -0,49% | 1.893.824,00 |
| 23.05.2024 | 172,02 | 172,51 | 169,73 | 170,90 | -0,67% | 1.942.219,00 |
| 22.05.2024 | 172,02 | 173,98 | 170,99 | 172,05 | -0,43% | 1.575.459,00 |
| 21.05.2024 | 173,47 | 175,78 | 172,52 | 172,79 | -0,92% | 1.589.347,00 |
| 20.05.2024 | 173,59 | 174,71 | 172,19 | 174,39 | 0,19% | 2.138.060,00 |
| 17.05.2024 | 174,05 | 174,66 | 172,58 | 174,06 | 0,20% | 1.999.468,00 |
| 16.05.2024 | 172,78 | 174,84 | 172,56 | 173,71 | 0,25% | 1.694.932,00 |
| 15.05.2024 | 170,85 | 174,99 | 170,63 | 173,28 | 2,61% | 2.583.290,00 |
| 14.05.2024 | 169,81 | 170,20 | 168,63 | 168,87 | 0,57% | 2.042.473,00 |
| 13.05.2024 | 169,43 | 171,56 | 167,80 | 167,91 | -0,67% | 2.113.420,00 |
| 10.05.2024 | 168,71 | 169,99 | 168,29 | 169,04 | 0,54% | 2.010.749,00 |
| 09.05.2024 | 165,80 | 168,39 | 164,92 | 168,13 | 1,95% | 2.108.446,00 |
| 08.05.2024 | 167,08 | 167,50 | 161,00 | 164,92 | -2,10% | 4.669.191,00 |
| 07.05.2024 | 166,96 | 172,23 | 166,47 | 168,45 | 1,51% | 3.318.087,00 |
| 06.05.2024 | 167,35 | 167,62 | 164,88 | 165,95 | -0,67% | 3.080.329,00 |
| 03.05.2024 | 170,45 | 171,69 | 166,95 | 167,07 | -0,10% | 3.007.125,00 |
| 02.05.2024 | 163,10 | 169,99 | 161,38 | 167,23 | 5,51% | 5.322.290,00 |
| 01.05.2024 | 158,17 | 160,78 | 158,04 | 158,50 | -0,46% | 3.771.662,00 |
| 30.04.2024 | 159,64 | 162,13 | 158,92 | 159,24 | -0,29% | 3.647.359,00 |
| 29.04.2024 | 158,42 | 165,04 | 158,42 | 159,70 | 0,81% | 4.849.461,00 |
| 26.04.2024 | 152,63 | 158,74 | 152,63 | 158,42 | 3,30% | 5.236.463,00 |
| 25.04.2024 | 150,97 | 153,59 | 150,04 | 153,36 | 1,64% | 4.555.041,00 |
| 24.04.2024 | 149,25 | 151,74 | 148,75 | 150,88 | 0,88% | 3.574.915,00 |
| 23.04.2024 | 146,25 | 149,90 | 145,18 | 149,56 | 2,76% | 4.072.345,00 |
| 22.04.2024 | 150,82 | 151,53 | 144,80 | 145,54 | -0,66% | 4.141.229,00 |
| 19.04.2024 | 151,50 | 151,54 | 145,80 | 146,50 | -4,32% | 6.228.859,00 |
| 18.04.2024 | 151,63 | 153,67 | 151,17 | 153,11 | 0,77% | 4.729.796,00 |
| 17.04.2024 | 153,01 | 153,18 | 151,24 | 151,94 | -0,71% | 3.258.747,00 |
| 16.04.2024 | 150,20 | 154,40 | 148,66 | 153,02 | 2,17% | 4.828.650,00 |