151,440$
-1,23%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 152,50 | 152,97 | 146,49 | 151,75 | -1,02% | 3.263.016,00 |
| 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% | 1.538.065,00 |
| 03.09.2025 | 152,51 | 153,09 | 151,46 | 152,43 | -0,29% | 1.662.368,00 |
| 02.09.2025 | 154,98 | 155,38 | 151,61 | 152,88 | -2,25% | 2.170.388,00 |
| 29.08.2025 | 154,64 | 156,49 | 154,07 | 156,40 | 1,04% | 1.534.573,00 |
| 28.08.2025 | 155,26 | 155,35 | 153,29 | 154,79 | -0,37% | 1.785.442,00 |
| 27.08.2025 | 155,40 | 156,11 | 154,51 | 155,37 | 0,37% | 1.783.521,00 |
| 26.08.2025 | 155,24 | 156,32 | 154,51 | 154,79 | -0,26% | 3.613.090,00 |
| 25.08.2025 | 156,74 | 157,21 | 154,89 | 155,19 | -0,91% | 1.791.738,00 |
| 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% | 2.398.463,00 |
| 20.08.2025 | 156,34 | 160,48 | 156,34 | 156,76 | 0,70% | 3.046.191,00 |
| 19.08.2025 | 152,88 | 155,70 | 152,51 | 155,67 | 2,20% | 2.591.880,00 |
| 18.08.2025 | 154,02 | 154,94 | 151,60 | 152,32 | -1,16% | 2.156.873,00 |
| 15.08.2025 | 153,72 | 155,10 | 152,98 | 154,11 | 0,69% | 3.705.757,00 |
| 14.08.2025 | 151,56 | 153,36 | 151,17 | 153,06 | 0,41% | 2.562.862,00 |
| 13.08.2025 | 149,75 | 152,76 | 148,92 | 152,44 | 1,78% | 3.307.765,00 |
| 12.08.2025 | 148,88 | 149,88 | 148,38 | 149,77 | 0,50% | 2.034.082,00 |
| 11.08.2025 | 147,80 | 149,81 | 147,35 | 149,02 | 1,13% | 3.056.743,00 |
| 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% | 3.739.757,00 |
| 06.08.2025 | 146,20 | 147,30 | 144,25 | 146,50 | 0,26% | 4.961.889,00 |
| 05.08.2025 | 160,05 | 160,05 | 144,51 | 146,12 | -3,75% | 7.332.353,00 |
| 04.08.2025 | 151,04 | 152,59 | 148,76 | 151,81 | 3,01% | 6.165.315,00 |
| 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% | 4.832.958,00 |
| 30.07.2025 | 151,39 | 152,30 | 148,63 | 148,81 | -1,46% | 3.025.044,00 |
| 29.07.2025 | 150,36 | 151,04 | 148,54 | 151,01 | 0,17% | 3.056.549,00 |
| 28.07.2025 | 152,27 | 152,47 | 150,34 | 150,75 | -0,90% | 2.239.740,00 |
| 25.07.2025 | 152,30 | 153,37 | 151,23 | 152,12 | -0,46% | 3.327.386,00 |
| 24.07.2025 | 153,75 | 154,04 | 152,22 | 152,82 | -0,41% | 3.309.679,00 |
| 23.07.2025 | 152,51 | 153,84 | 151,48 | 153,45 | 1,49% | 3.006.947,00 |
| 22.07.2025 | 147,67 | 151,31 | 147,25 | 151,19 | 2,59% | 4.551.963,00 |
| 21.07.2025 | 149,43 | 150,11 | 147,28 | 147,37 | -0,83% | 2.962.548,00 |
| 18.07.2025 | 150,00 | 150,85 | 147,59 | 148,60 | -0,95% | 4.723.232,00 |
| 17.07.2025 | 149,61 | 152,26 | 149,41 | 150,03 | -1,00% | 3.555.160,00 |
| 16.07.2025 | 153,47 | 154,01 | 150,94 | 151,54 | -0,86% | 3.916.135,00 |
| 15.07.2025 | 156,24 | 156,62 | 152,54 | 152,86 | -1,79% | 3.265.197,00 |
| 14.07.2025 | 155,07 | 156,70 | 154,70 | 155,65 | 0,45% | 1.986.087,00 |
| 11.07.2025 | 157,32 | 157,63 | 154,71 | 154,96 | -2,42% | 2.267.451,00 |
| 10.07.2025 | 158,77 | 161,77 | 157,06 | 158,80 | 0,33% | 3.486.895,00 |
| 09.07.2025 | 158,27 | 159,56 | 156,26 | 158,27 | 0,30% | 3.062.849,00 |
| 08.07.2025 | 156,73 | 160,24 | 156,73 | 157,80 | 0,48% | 2.881.025,00 |
| 07.07.2025 | 159,39 | 160,00 | 156,78 | 157,05 | -1,34% | 2.821.225,00 |
| 03.07.2025 | 158,05 | 159,47 | 157,61 | 159,18 | 0,06% | 1.375.164,00 |
| 02.07.2025 | 159,99 | 160,58 | 158,63 | 159,08 | -0,07% | 2.124.069,00 |
| 01.07.2025 | 154,90 | 160,95 | 152,75 | 159,19 | 2,08% | 3.924.622,00 |
| 30.06.2025 | 156,37 | 156,92 | 155,07 | 155,95 | -0,14% | 2.814.621,00 |
| 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 | 156,50 | 158,70 | 155,11 | 157,23 | -0,34% | 2.968.713,00 |
| 24.06.2025 | 157,58 | 158,65 | 154,26 | 157,77 | 0,27% | 4.547.653,00 |
| 23.06.2025 | 156,53 | 158,46 | 155,99 | 157,34 | 0,11% | 2.372.815,00 |
| 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% | 2.196.947,00 |
| 16.06.2025 | 165,83 | 166,77 | 163,27 | 164,38 | 0,03% | 2.469.274,00 |
| 13.06.2025 | 164,96 | 167,38 | 163,51 | 164,33 | -2,66% | 2.973.525,00 |
| 12.06.2025 | 166,44 | 168,83 | 165,52 | 168,82 | 1,50% | 2.325.146,00 |
| 11.06.2025 | 167,50 | 168,05 | 164,95 | 166,33 | -0,46% | 2.460.233,00 |
| 10.06.2025 | 164,23 | 167,36 | 164,23 | 167,10 | 1,51% | 2.741.003,00 |
| 09.06.2025 | 169,36 | 169,50 | 162,22 | 164,61 | -3,26% | 3.581.850,00 |
| 06.06.2025 | 169,58 | 171,52 | 169,37 | 170,16 | 0,92% | 1.505.407,00 |
| 05.06.2025 | 169,66 | 169,86 | 168,18 | 168,61 | 0,01% | 2.773.862,00 |
| 04.06.2025 | 171,07 | 171,26 | 168,07 | 168,59 | -1,00% | 3.086.218,00 |
| 03.06.2025 | 169,07 | 172,23 | 168,64 | 170,30 | 0,52% | 3.006.703,00 |
| 02.06.2025 | 168,15 | 169,48 | 166,26 | 169,42 | 0,47% | 2.533.028,00 |
| 30.05.2025 | 166,41 | 169,79 | 165,34 | 168,63 | 0,89% | 5.467.823,00 |
| 29.05.2025 | 166,05 | 167,79 | 165,11 | 167,14 | 1,05% | 2.450.355,00 |
| 28.05.2025 | 165,72 | 166,65 | 164,52 | 165,40 | -0,52% | 1.694.206,00 |
| 27.05.2025 | 164,00 | 166,89 | 163,83 | 166,26 | 2,26% | 2.322.895,00 |
| 23.05.2025 | 160,55 | 163,06 | 160,14 | 162,58 | 0,38% | 2.732.205,00 |
| 22.05.2025 | 160,73 | 162,61 | 159,64 | 161,97 | 0,33% | 2.870.709,00 |
| 21.05.2025 | 163,00 | 164,57 | 161,30 | 161,44 | -1,35% | 2.809.026,00 |
| 20.05.2025 | 164,30 | 164,85 | 163,16 | 163,65 | -0,18% | 1.780.287,00 |
| 19.05.2025 | 161,55 | 164,18 | 161,55 | 163,94 | 0,55% | 2.071.564,00 |
| 16.05.2025 | 161,36 | 163,24 | 160,20 | 163,04 | 1,68% | 2.391.968,00 |
| 15.05.2025 | 156,24 | 160,41 | 155,82 | 160,35 | 3,51% | 3.523.780,00 |
| 14.05.2025 | 160,00 | 160,65 | 154,45 | 154,92 | -3,42% | 3.473.288,00 |
| 13.05.2025 | 161,20 | 162,91 | 160,06 | 160,41 | -0,93% | 3.328.653,00 |
| 12.05.2025 | 161,23 | 164,59 | 160,68 | 161,92 | 1,66% | 3.418.924,00 |
| 09.05.2025 | 161,41 | 162,44 | 159,08 | 159,27 | -1,50% | 4.243.236,00 |
| 08.05.2025 | 155,80 | 162,16 | 155,02 | 161,69 | 3,65% | 5.577.124,00 |
| 07.05.2025 | 151,68 | 156,62 | 151,01 | 155,99 | 4,08% | 4.450.627,00 |
| 06.05.2025 | 159,38 | 159,68 | 148,99 | 149,87 | -5,18% | 4.089.743,00 |
| 05.05.2025 | 156,40 | 158,30 | 155,58 | 158,06 | 0,39% | 3.885.768,00 |
| 02.05.2025 | 158,49 | 159,97 | 156,68 | 157,44 | 1,15% | 2.654.776,00 |
| 01.05.2025 | 156,40 | 157,42 | 152,30 | 155,65 | -0,48% | 1.920.079,00 |
| 30.04.2025 | 155,72 | 157,20 | 153,77 | 156,40 | 0,62% | 2.924.271,00 |
| 29.04.2025 | 153,63 | 156,22 | 152,25 | 155,43 | 1,21% | 2.064.498,00 |
| 28.04.2025 | 153,25 | 154,78 | 152,45 | 153,57 | 0,07% | 1.873.383,00 |
| 25.04.2025 | 152,05 | 153,92 | 150,50 | 153,47 | 0,77% | 3.543.622,00 |
| 24.04.2025 | 150,51 | 152,58 | 148,00 | 152,30 | 0,92% | 2.146.377,00 |
| 23.04.2025 | 151,79 | 153,77 | 150,61 | 150,91 | 0,61% | 2.082.322,00 |
| 22.04.2025 | 148,32 | 150,74 | 147,81 | 149,99 | 2,14% | 2.805.273,00 |
| 21.04.2025 | 148,67 | 148,67 | 145,30 | 146,85 | -1,22% | 2.619.134,00 |
| 17.04.2025 | 147,23 | 150,03 | 146,76 | 148,67 | 1,30% | 4.239.806,00 |
| 16.04.2025 | 149,30 | 150,12 | 145,80 | 146,76 | -1,65% | 2.360.213,00 |
| 15.04.2025 | 151,14 | 151,46 | 148,26 | 149,22 | -1,07% | 2.785.060,00 |