117,940$
0,55%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.208.351,00 |
| 31.03.2026 | 116,89 | 118,24 | 115,66 | 118,21 | 1,62% | 3.920.789,00 |
| 30.03.2026 | 115,00 | 116,59 | 113,58 | 116,33 | 2,63% | 2.821.565,00 |
| 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% | 2.725.076,00 |
| 25.03.2026 | 117,26 | 118,14 | 115,30 | 116,71 | 0,67% | 3.064.463,00 |
| 24.03.2026 | 113,93 | 117,11 | 113,30 | 115,93 | 0,61% | 4.530.180,00 |
| 23.03.2026 | 116,39 | 117,33 | 114,62 | 115,23 | -0,38% | 4.614.072,00 |
| 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% | 4.957.875,00 |
| 18.03.2026 | 120,22 | 120,79 | 116,88 | 117,35 | -3,56% | 5.116.315,00 |
| 17.03.2026 | 118,86 | 122,52 | 118,66 | 121,68 | 2,99% | 4.498.075,00 |
| 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 |
| 26.02.2026 | 129,10 | 131,34 | 128,44 | 129,76 | 0,63% | 3.637.368,00 |
| 25.02.2026 | 128,70 | 129,78 | 127,02 | 128,95 | 0,23% | 3.004.611,00 |
| 24.02.2026 | 125,79 | 129,68 | 125,00 | 128,66 | 2,28% | 3.610.344,00 |
| 23.02.2026 | 126,75 | 127,89 | 124,42 | 125,79 | -2,32% | 3.726.904,00 |
| 20.02.2026 | 126,33 | 128,80 | 125,60 | 128,78 | 1,18% | 5.799.073,00 |
| 19.02.2026 | 128,74 | 129,98 | 125,47 | 127,28 | -1,43% | 4.738.520,00 |
| 18.02.2026 | 125,90 | 129,20 | 124,50 | 129,13 | 2,84% | 4.494.863,00 |
| 17.02.2026 | 127,51 | 128,00 | 125,45 | 125,56 | -0,86% | 3.766.929,00 |
| 13.02.2026 | 126,67 | 130,65 | 125,65 | 126,65 | 0,80% | 4.499.702,00 |
| 12.02.2026 | 132,49 | 132,49 | 118,94 | 125,64 | -2,35% | 10.944.592,00 |
| 11.02.2026 | 126,97 | 129,76 | 126,97 | 128,67 | 0,42% | 6.933.545,00 |
| 10.02.2026 | 127,68 | 129,60 | 127,68 | 128,13 | 0,65% | 3.620.352,00 |
| 09.02.2026 | 127,09 | 128,22 | 126,34 | 127,30 | -0,09% | 3.176.014,00 |
| 06.02.2026 | 127,99 | 129,95 | 126,54 | 127,42 | 0,54% | 4.127.725,00 |
| 05.02.2026 | 127,23 | 127,58 | 126,15 | 126,73 | 0,02% | 4.653.093,00 |
| 04.02.2026 | 123,21 | 127,66 | 123,21 | 126,70 | 3,50% | 5.106.207,00 |
| 03.02.2026 | 123,35 | 126,39 | 122,21 | 122,41 | -2,02% | 3.816.195,00 |
| 02.02.2026 | 124,02 | 125,12 | 123,04 | 124,94 | 0,10% | 4.109.062,00 |
| 30.01.2026 | 121,16 | 124,87 | 120,06 | 124,82 | 2,55% | 5.247.316,00 |
| 29.01.2026 | 123,09 | 123,34 | 121,33 | 121,72 | -0,17% | 4.729.118,00 |
| 28.01.2026 | 124,03 | 125,09 | 121,25 | 121,93 | -2,42% | 6.130.213,00 |
| 27.01.2026 | 123,54 | 126,29 | 123,05 | 124,96 | 0,84% | 3.587.693,00 |
| 26.01.2026 | 123,91 | 124,98 | 122,97 | 123,92 | -0,10% | 4.262.127,00 |
| 23.01.2026 | 124,25 | 124,81 | 123,51 | 124,05 | -0,28% | 3.339.665,00 |
| 22.01.2026 | 124,27 | 126,47 | 123,73 | 124,40 | -0,54% | 4.715.418,00 |
| 21.01.2026 | 123,96 | 127,12 | 123,68 | 125,08 | 1,49% | 5.201.868,00 |
| 20.01.2026 | 122,53 | 125,72 | 121,65 | 123,24 | -1,13% | 5.443.189,00 |
| 16.01.2026 | 125,34 | 125,90 | 123,47 | 124,65 | -0,50% | 7.048.452,00 |
| 15.01.2026 | 126,00 | 126,36 | 123,71 | 125,28 | -0,45% | 4.049.055,00 |
| 14.01.2026 | 124,94 | 126,50 | 124,61 | 125,84 | 0,98% | 3.357.445,00 |
| 13.01.2026 | 125,96 | 125,97 | 123,32 | 124,62 | -0,56% | 4.301.093,00 |
| 12.01.2026 | 126,98 | 127,27 | 124,20 | 125,32 | -1,45% | 6.309.833,00 |
| 09.01.2026 | 127,68 | 128,35 | 126,08 | 127,17 | 0,25% | 3.060.992,00 |
| 08.01.2026 | 124,84 | 128,34 | 124,55 | 126,85 | 0,94% | 4.118.237,00 |
| 07.01.2026 | 129,49 | 130,23 | 125,64 | 125,67 | -2,85% | 5.291.926,00 |
| 06.01.2026 | 130,00 | 131,13 | 128,70 | 129,35 | -0,02% | 4.420.006,00 |
| 05.01.2026 | 125,64 | 129,88 | 125,44 | 129,37 | 2,74% | 5.126.239,00 |
| 02.01.2026 | 126,40 | 126,98 | 123,96 | 125,92 | 0,08% | 3.258.551,00 |
| 31.12.2025 | 126,04 | 126,84 | 125,77 | 125,82 | -0,47% | 2.943.501,00 |
| 30.12.2025 | 125,55 | 127,60 | 125,45 | 126,41 | 0,34% | 3.230.541,00 |
| 29.12.2025 | 126,16 | 126,85 | 125,56 | 125,98 | -0,20% | 4.465.924,00 |
| 26.12.2025 | 125,10 | 126,32 | 124,80 | 126,23 | 0,59% | 3.226.934,00 |
| 24.12.2025 | 123,10 | 125,69 | 123,06 | 125,49 | 1,58% | 2.369.020,00 |
| 23.12.2025 | 123,00 | 123,98 | 122,46 | 123,54 | -0,19% | 4.952.004,00 |
| 22.12.2025 | 121,99 | 123,94 | 121,12 | 123,78 | 1,26% | 5.468.694,00 |
| 19.12.2025 | 122,65 | 124,50 | 122,18 | 122,24 | -0,42% | 11.297.564,00 |
| 18.12.2025 | 122,21 | 125,53 | 122,00 | 122,76 | 0,42% | 7.929.751,00 |
| 17.12.2025 | 123,30 | 124,44 | 122,25 | 122,25 | -0,80% | 7.021.430,00 |
| 16.12.2025 | 121,83 | 124,54 | 120,72 | 123,23 | 1,86% | 19.575.345,00 |
| 15.12.2025 | 118,79 | 122,55 | 118,70 | 120,98 | 1,96% | 7.159.615,00 |
| 12.12.2025 | 119,19 | 121,08 | 118,21 | 118,66 | 0,85% | 5.071.179,00 |
| 11.12.2025 | 118,97 | 119,83 | 117,14 | 117,66 | -0,35% | 6.150.114,00 |
| 10.12.2025 | 115,96 | 118,44 | 115,60 | 118,07 | 2,00% | 5.915.846,00 |
| 09.12.2025 | 117,92 | 118,50 | 115,59 | 115,75 | -2,04% | 4.364.448,00 |
| 08.12.2025 | 118,50 | 120,15 | 117,52 | 118,16 | -0,41% | 5.272.577,00 |
| 05.12.2025 | 120,79 | 121,33 | 118,47 | 118,65 | -1,46% | 4.279.887,00 |
| 04.12.2025 | 122,46 | 123,31 | 119,72 | 120,41 | -1,76% | 4.939.186,00 |
| 03.12.2025 | 125,28 | 125,80 | 121,25 | 122,57 | -1,50% | 5.019.981,00 |
| 02.12.2025 | 126,00 | 126,00 | 122,52 | 124,44 | -2,21% | 6.896.977,00 |
| 01.12.2025 | 128,19 | 129,58 | 127,17 | 127,25 | -0,73% | 4.207.090,00 |
| 28.11.2025 | 128,32 | 129,31 | 127,75 | 128,18 | 0,38% | 2.142.999,00 |
| 26.11.2025 | 127,55 | 129,06 | 126,93 | 127,69 | -0,16% | 3.199.150,00 |
| 25.11.2025 | 123,78 | 129,04 | 123,45 | 127,89 | 4,09% | 6.021.652,00 |
| 24.11.2025 | 121,63 | 122,94 | 120,27 | 122,87 | 0,66% | 7.826.909,00 |
| 21.11.2025 | 116,38 | 122,36 | 116,00 | 122,06 | 5,32% | 6.375.011,00 |
| 20.11.2025 | 117,40 | 118,43 | 115,71 | 115,89 | -1,02% | 3.961.124,00 |
| 19.11.2025 | 118,69 | 118,96 | 115,25 | 117,08 | -0,90% | 5.415.838,00 |
| 18.11.2025 | 118,43 | 119,13 | 117,09 | 118,14 | -0,56% | 6.740.960,00 |
| 17.11.2025 | 120,71 | 121,09 | 118,35 | 118,80 | -1,67% | 4.714.767,00 |
| 14.11.2025 | 121,06 | 121,90 | 120,33 | 120,82 | -0,28% | 2.964.888,00 |
| 13.11.2025 | 121,08 | 122,52 | 120,69 | 121,16 | -0,07% | 3.826.698,00 |
| 12.11.2025 | 120,18 | 122,96 | 119,76 | 121,25 | 0,94% | 5.002.927,00 |
| 11.11.2025 | 119,67 | 121,34 | 119,58 | 120,12 | 0,28% | 5.575.003,00 |
| 10.11.2025 | 120,43 | 121,31 | 118,52 | 119,79 | -0,37% | 4.828.419,00 |
| 07.11.2025 | 119,56 | 120,27 | 117,26 | 120,24 | 0,57% | 5.808.839,00 |