119,100$
-1,92%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 119,96 | 120,42 | 118,33 | 119,10 | -1,92% | 143.989,00 |
| 06.03.2026 | 121,02 | 121,87 | 118,28 | 121,43 | -0,65% | 270,00 |
| 05.03.2026 | 124,54 | 125,45 | 122,04 | 122,23 | -2,96% | 4.088.022,00 |
| 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 |