131,690€
0,91%
Echtzeit-Aktienkurs ZOETIS
Bid:
Ask:
Aktienkurse zur ZOETIS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 131,90 | 132,80 | 130,94 | 132,80 | 1,76% | 1.291,00 |
| 14.08.2025 | 130,48 | 131,78 | 129,56 | 130,50 | 0,31% | 492,00 |
| 13.08.2025 | 128,48 | 130,22 | 127,42 | 130,10 | 1,39% | 735,00 |
| 12.08.2025 | 128,54 | 128,98 | 127,46 | 128,32 | 0,36% | 1.276,00 |
| 11.08.2025 | 126,72 | 128,98 | 126,52 | 127,86 | 0,47% | 1.371,00 |
| 08.08.2025 | 127,68 | 128,08 | 126,00 | 127,26 | 0,27% | 917,00 |
| 07.08.2025 | 125,82 | 127,64 | 125,16 | 126,92 | 0,46% | 1.050,00 |
| 06.08.2025 | 127,38 | 127,40 | 123,76 | 126,34 | 0,59% | 1.400,00 |
| 05.08.2025 | 131,90 | 146,30 | 125,52 | 125,60 | -4,68% | 2.851,00 |
| 04.08.2025 | 128,08 | 131,76 | 127,58 | 131,76 | 3,05% | 814,00 |
| 01.08.2025 | 127,50 | 127,86 | 125,24 | 127,86 | -0,11% | 1.739,00 |
| 31.07.2025 | 130,48 | 130,50 | 128,00 | 128,00 | -2,50% | 726,00 |
| 30.07.2025 | 130,54 | 133,08 | 130,32 | 131,28 | 0,80% | 659,00 |
| 29.07.2025 | 130,24 | 131,40 | 129,52 | 130,24 | 0,46% | 1.565,00 |
| 28.07.2025 | 130,42 | 131,68 | 129,64 | 129,64 | -0,08% | 991,00 |
| 25.07.2025 | 130,44 | 130,90 | 129,12 | 129,74 | -0,37% | 738,00 |
| 24.07.2025 | 130,28 | 130,74 | 129,86 | 130,22 | -0,37% | 794,00 |
| 23.07.2025 | 129,60 | 130,94 | 128,96 | 130,70 | 1,79% | 690,00 |
| 22.07.2025 | 126,30 | 128,40 | 125,58 | 128,40 | 1,52% | 2.783,00 |
| 21.07.2025 | 128,08 | 128,54 | 126,02 | 126,48 | -1,08% | 944,00 |
| 18.07.2025 | 128,84 | 129,22 | 126,84 | 127,86 | -1,45% | 1.458,00 |
| 17.07.2025 | 131,10 | 131,44 | 129,00 | 129,74 | -1,02% | 1.838,00 |
| 16.07.2025 | 131,50 | 132,80 | 129,56 | 131,08 | -0,62% | 1.176,00 |
| 15.07.2025 | 133,60 | 134,78 | 131,52 | 131,90 | -1,54% | 487,00 |
| 14.07.2025 | 132,40 | 134,60 | 132,02 | 133,96 | 0,78% | 474,00 |
| 11.07.2025 | 134,52 | 134,52 | 132,38 | 132,92 | -2,41% | 671,00 |
| 10.07.2025 | 134,88 | 137,70 | 134,80 | 136,20 | 1,04% | 368,00 |
| 09.07.2025 | 134,56 | 135,70 | 133,32 | 134,80 | -0,04% | 372,00 |
| 08.07.2025 | 134,38 | 136,00 | 133,68 | 134,86 | 0,36% | 192,00 |
| 07.07.2025 | 136,24 | 137,00 | 134,02 | 134,38 | -0,68% | 1.618,00 |
| 04.07.2025 | 135,70 | 135,70 | 134,02 | 135,30 | -0,79% | 70,00 |
| 03.07.2025 | 135,36 | 136,38 | 134,36 | 136,38 | 0,60% | 321,00 |
| 02.07.2025 | 135,58 | 136,30 | 134,42 | 135,56 | 0,27% | 264,00 |
| 01.07.2025 | 132,40 | 136,38 | 130,02 | 135,20 | 2,05% | 520,00 |
| 30.06.2025 | 134,14 | 134,32 | 131,52 | 132,48 | -0,54% | 499,00 |
| 27.06.2025 | 133,06 | 134,04 | 133,06 | 133,20 | -0,09% | 444,00 |
| 26.06.2025 | 135,04 | 135,04 | 133,32 | 133,32 | -1,65% | 544,00 |
| 25.06.2025 | 136,34 | 136,38 | 135,00 | 135,56 | 0,03% | 397,00 |
| 24.06.2025 | 136,78 | 137,00 | 133,94 | 135,52 | -0,60% | 432,00 |
| 23.06.2025 | 134,90 | 138,04 | 134,90 | 136,34 | -0,13% | 663,00 |
| 20.06.2025 | 135,02 | 136,84 | 134,40 | 136,52 | 1,90% | 1.180,00 |
| 19.06.2025 | 134,30 | 134,94 | 133,98 | 133,98 | -1,53% | 143,00 |
| 18.06.2025 | 140,20 | 140,78 | 134,04 | 136,06 | -4,18% | 1.837,00 |
| 17.06.2025 | 141,30 | 142,00 | 140,02 | 142,00 | 0,31% | 196,00 |
| 16.06.2025 | 142,70 | 143,98 | 141,56 | 141,56 | -0,90% | 583,00 |
| 13.06.2025 | 144,22 | 144,94 | 142,00 | 142,84 | -2,22% | 634,00 |
| 12.06.2025 | 144,22 | 146,08 | 142,02 | 146,08 | 1,43% | 680,00 |
| 11.06.2025 | 145,66 | 146,48 | 144,02 | 144,02 | -0,35% | 281,00 |
| 10.06.2025 | 143,28 | 145,86 | 142,96 | 144,52 | -0,82% | 465,00 |
| 09.06.2025 | 148,50 | 149,36 | 143,44 | 145,72 | -2,49% | 1.546,00 |
| 06.06.2025 | 148,50 | 150,88 | 147,70 | 149,44 | 1,74% | 615,00 |
| 05.06.2025 | 147,32 | 148,62 | 146,88 | 146,88 | -0,73% | 315,00 |
| 04.06.2025 | 150,20 | 150,62 | 147,86 | 147,96 | -1,37% | 945,00 |
| 03.06.2025 | 148,24 | 151,26 | 147,16 | 150,02 | 1,26% | 399,00 |
| 02.06.2025 | 148,16 | 148,16 | 146,48 | 148,16 | -0,95% | 347,00 |
| 30.05.2025 | 146,70 | 149,58 | 145,52 | 149,58 | 1,96% | 541,00 |
| 29.05.2025 | 146,94 | 148,02 | 145,16 | 146,70 | 0,01% | 448,00 |
| 28.05.2025 | 146,32 | 146,94 | 146,14 | 146,68 | 0,14% | 443,00 |
| 27.05.2025 | 143,80 | 146,50 | 143,80 | 146,48 | 1,38% | 410,00 |
| 26.05.2025 | 144,16 | 144,58 | 143,56 | 144,48 | 2,27% | 332,00 |
| 23.05.2025 | 143,44 | 143,66 | 141,28 | 141,28 | -1,86% | 474,00 |
| 22.05.2025 | 142,88 | 143,96 | 141,62 | 143,96 | 1,28% | 270,00 |
| 21.05.2025 | 144,00 | 144,42 | 142,14 | 142,14 | -2,30% | 1.620,00 |
| 20.05.2025 | 145,80 | 146,66 | 144,94 | 145,48 | -0,70% | 151,00 |
| 19.05.2025 | 144,88 | 146,50 | 143,40 | 146,50 | -0,12% | 471,00 |
| 16.05.2025 | 143,28 | 146,68 | 143,28 | 146,68 | 2,79% | 696,00 |
| 15.05.2025 | 138,10 | 142,70 | 137,30 | 142,70 | 2,41% | 543,00 |
| 14.05.2025 | 143,80 | 143,80 | 138,20 | 139,34 | -3,82% | 896,00 |
| 13.05.2025 | 145,20 | 145,20 | 143,50 | 144,88 | -0,56% | 385,00 |
| 12.05.2025 | 143,12 | 147,34 | 142,00 | 145,70 | 2,68% | 1.388,00 |
| 09.05.2025 | 143,44 | 144,40 | 141,38 | 141,90 | -0,91% | 928,00 |
| 08.05.2025 | 139,00 | 144,50 | 138,50 | 143,20 | 3,27% | 1.034,00 |
| 07.05.2025 | 132,48 | 138,66 | 132,12 | 138,66 | 5,06% | 1.089,00 |
| 06.05.2025 | 139,64 | 144,30 | 131,86 | 131,98 | -5,55% | 1.378,00 |
| 05.05.2025 | 138,32 | 140,00 | 137,76 | 139,74 | 0,22% | 1.068,00 |
| 02.05.2025 | 136,78 | 141,08 | 136,52 | 139,44 | 1,41% | 699,00 |
| 30.04.2025 | 136,22 | 137,50 | 136,00 | 137,50 | 0,38% | 598,00 |
| 29.04.2025 | 134,66 | 137,32 | 134,58 | 136,98 | 1,59% | 483,00 |
| 28.04.2025 | 134,72 | 135,98 | 134,28 | 134,84 | -0,46% | 1.027,00 |
| 25.04.2025 | 134,78 | 135,46 | 133,00 | 135,46 | 1,13% | 820,00 |
| 24.04.2025 | 133,06 | 133,98 | 131,68 | 133,94 | -0,18% | 411,00 |
| 23.04.2025 | 133,50 | 134,98 | 132,18 | 134,18 | 2,18% | 675,00 |
| 22.04.2025 | 127,52 | 131,68 | 127,50 | 131,32 | 0,09% | 1.015,00 |
| 17.04.2025 | 130,50 | 132,28 | 128,20 | 131,20 | 2,10% | 806,00 |
| 16.04.2025 | 130,72 | 131,92 | 128,50 | 128,50 | -2,65% | 649,00 |
| 15.04.2025 | 132,92 | 133,96 | 132,00 | 132,00 | -0,86% | 292,00 |
| 14.04.2025 | 133,02 | 134,52 | 131,68 | 133,14 | 0,80% | 1.373,00 |
| 11.04.2025 | 132,18 | 132,30 | 128,00 | 132,08 | 0,79% | 1.790,00 |
| 10.04.2025 | 139,68 | 140,10 | 127,50 | 131,04 | -6,13% | 784,00 |
| 09.04.2025 | 128,50 | 139,94 | 126,38 | 139,60 | 7,22% | 1.970,00 |
| 08.04.2025 | 138,30 | 140,78 | 130,20 | 130,20 | -5,35% | 1.551,00 |
| 07.04.2025 | 136,00 | 138,46 | 131,62 | 137,56 | -1,43% | 2.522,00 |
| 04.04.2025 | 143,90 | 144,36 | 138,18 | 139,56 | -4,33% | 2.063,00 |
| 03.04.2025 | 148,16 | 149,16 | 143,42 | 145,88 | -2,54% | 1.742,00 |
| 02.04.2025 | 149,60 | 150,34 | 148,32 | 149,68 | -1,33% | 520,00 |
| 01.04.2025 | 152,48 | 153,66 | 151,42 | 151,70 | 0,24% | 523,00 |
| 31.03.2025 | 151,06 | 151,72 | 149,86 | 151,34 | -0,29% | 1.628,00 |
| 28.03.2025 | 151,20 | 153,10 | 151,14 | 151,78 | -0,69% | 121,00 |
| 27.03.2025 | 152,62 | 152,84 | 149,96 | 152,84 | 1,61% | 294,00 |
| 26.03.2025 | 150,54 | 151,72 | 147,16 | 150,42 | 1,42% | 694,00 |