153,390€
1,96%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 150,40 | 154,20 | 149,84 | 152,94 | 1,66% | 3.347,00 |
| 20.02.2025 | 150,38 | 152,00 | 148,98 | 150,44 | -0,03% | 5.673,00 |
| 19.02.2025 | 149,48 | 150,84 | 149,12 | 150,48 | 0,75% | 1.294,00 |
| 18.02.2025 | 151,26 | 151,64 | 148,20 | 149,36 | -1,01% | 1.795,00 |
| 17.02.2025 | 150,98 | 152,02 | 150,52 | 150,88 | 0,25% | 1.103,00 |
| 14.02.2025 | 158,66 | 159,18 | 149,80 | 150,50 | -5,08% | 1.620,00 |
| 13.02.2025 | 167,80 | 170,50 | 148,06 | 158,56 | -4,99% | 4.960,00 |
| 12.02.2025 | 167,60 | 168,52 | 166,14 | 166,88 | -1,29% | 710,00 |
| 11.02.2025 | 165,72 | 169,06 | 165,02 | 169,06 | 0,98% | 506,00 |
| 10.02.2025 | 166,08 | 167,70 | 165,64 | 167,42 | 0,49% | 334,00 |
| 07.02.2025 | 167,16 | 168,68 | 165,80 | 166,60 | -0,44% | 571,00 |
| 06.02.2025 | 168,98 | 170,64 | 167,34 | 167,34 | -0,61% | 228,00 |
| 05.02.2025 | 165,68 | 168,36 | 165,40 | 168,36 | 2,09% | 271,00 |
| 04.02.2025 | 165,60 | 166,28 | 164,00 | 164,92 | -1,72% | 558,00 |
| 03.02.2025 | 165,56 | 168,78 | 164,02 | 167,80 | 2,09% | 408,00 |
| 31.01.2025 | 166,96 | 167,44 | 164,24 | 164,36 | -1,49% | 318,00 |
| 30.01.2025 | 164,26 | 166,98 | 163,78 | 166,84 | 2,02% | 270,00 |
| 29.01.2025 | 163,66 | 164,48 | 163,02 | 163,54 | 0,41% | 362,00 |
| 28.01.2025 | 165,88 | 166,66 | 162,88 | 162,88 | -1,28% | 637,00 |
| 27.01.2025 | 159,52 | 165,00 | 158,04 | 165,00 | 2,21% | 2.085,00 |
| 24.01.2025 | 159,98 | 161,48 | 155,58 | 161,44 | 0,90% | 738,00 |
| 23.01.2025 | 159,78 | 160,78 | 157,36 | 160,00 | -0,20% | 619,00 |
| 22.01.2025 | 161,32 | 161,64 | 159,14 | 160,32 | -0,47% | 3.141,00 |
| 21.01.2025 | 159,90 | 162,50 | 159,48 | 161,08 | -0,25% | 1.913,00 |
| 20.01.2025 | 160,10 | 161,48 | 159,60 | 161,48 | -0,05% | 554,00 |
| 17.01.2025 | 165,22 | 165,22 | 161,56 | 161,56 | -2,23% | 310,00 |
| 16.01.2025 | 162,12 | 165,24 | 161,88 | 165,24 | 1,25% | 393,00 |
| 15.01.2025 | 160,08 | 163,20 | 160,02 | 163,20 | 2,15% | 692,00 |
| 14.01.2025 | 162,12 | 162,56 | 156,98 | 159,76 | -1,87% | 857,00 |
| 13.01.2025 | 159,90 | 162,80 | 158,88 | 162,80 | 2,38% | 459,00 |
| 10.01.2025 | 159,82 | 160,98 | 159,02 | 159,02 | -0,44% | 227,00 |
| 09.01.2025 | 159,62 | 161,00 | 159,60 | 159,72 | -0,16% | 340,00 |
| 08.01.2025 | 158,54 | 160,00 | 157,46 | 159,98 | 1,25% | 350,00 |
| 07.01.2025 | 156,96 | 159,20 | 156,00 | 158,00 | -1,29% | 993,00 |
| 06.01.2025 | 158,02 | 161,78 | 157,20 | 160,06 | 1,29% | 466,00 |
| 03.01.2025 | 158,12 | 159,06 | 156,80 | 158,02 | 0,16% | 614,00 |
| 02.01.2025 | 156,88 | 160,40 | 156,88 | 157,76 | 0,27% | 871,00 |
| 30.12.2024 | 157,80 | 158,40 | 157,34 | 157,34 | 0,00% | 158,00 |
| 27.12.2024 | 158,50 | 159,90 | 156,56 | 157,34 | -0,52% | 641,00 |
| 23.12.2024 | 158,06 | 159,50 | 157,00 | 158,16 | 0,42% | 15.925,00 |
| 20.12.2024 | 157,04 | 160,04 | 155,00 | 157,50 | -0,63% | 1.100,00 |
| 19.12.2024 | 161,78 | 162,12 | 157,60 | 158,50 | -2,88% | 2.031,00 |
| 18.12.2024 | 162,38 | 163,48 | 162,26 | 163,20 | 0,85% | 448,00 |
| 17.12.2024 | 166,50 | 168,18 | 161,62 | 161,82 | -3,30% | 807,00 |
| 16.12.2024 | 170,04 | 171,16 | 167,34 | 167,34 | -0,97% | 379,00 |
| 13.12.2024 | 170,82 | 171,46 | 168,90 | 168,98 | -0,97% | 545,00 |
| 12.12.2024 | 168,40 | 171,16 | 168,06 | 170,64 | 0,84% | 689,00 |
| 11.12.2024 | 168,70 | 169,98 | 168,02 | 169,22 | 0,13% | 393,00 |
| 10.12.2024 | 169,08 | 170,20 | 167,36 | 169,00 | -0,83% | 479,00 |
| 09.12.2024 | 167,64 | 170,42 | 166,38 | 170,42 | 1,89% | 963,00 |
| 06.12.2024 | 165,60 | 167,28 | 164,36 | 167,26 | 1,83% | 561,00 |
| 05.12.2024 | 166,94 | 167,86 | 164,26 | 164,26 | -2,21% | 673,00 |
| 04.12.2024 | 168,86 | 169,92 | 167,90 | 167,98 | -1,19% | 423,00 |
| 03.12.2024 | 167,80 | 172,18 | 167,56 | 170,00 | 1,54% | 627,00 |
| 02.12.2024 | 165,32 | 168,18 | 165,02 | 167,42 | 0,86% | 408,00 |
| 29.11.2024 | 168,24 | 168,24 | 165,02 | 166,00 | -1,46% | 177,00 |
| 28.11.2024 | 167,36 | 170,08 | 167,30 | 168,46 | -0,19% | 546,00 |
| 27.11.2024 | 167,94 | 169,20 | 166,94 | 168,78 | 0,40% | 449,00 |
| 26.11.2024 | 170,24 | 170,44 | 167,02 | 168,10 | -0,69% | 289,00 |
| 25.11.2024 | 169,98 | 170,82 | 168,24 | 169,26 | -0,87% | 557,00 |
| 22.11.2024 | 169,02 | 171,08 | 168,76 | 170,74 | 1,23% | 288,00 |
| 21.11.2024 | 166,94 | 169,94 | 165,74 | 168,66 | 1,72% | 474,00 |
| 20.11.2024 | 167,00 | 167,50 | 165,26 | 165,80 | -0,85% | 92,00 |
| 19.11.2024 | 167,22 | 167,22 | 164,02 | 167,22 | 0,99% | 265,00 |
| 18.11.2024 | 166,58 | 167,36 | 164,52 | 165,58 | -0,08% | 332,00 |
| 15.11.2024 | 164,24 | 165,72 | 163,36 | 165,72 | 0,00% | 349,00 |
| 14.11.2024 | 167,18 | 168,82 | 164,34 | 165,72 | -0,64% | 1.067,00 |
| 13.11.2024 | 163,80 | 167,98 | 163,18 | 166,78 | 1,14% | 1.069,00 |
| 12.11.2024 | 165,08 | 166,46 | 164,90 | 164,90 | 0,54% | 188,00 |
| 11.11.2024 | 166,10 | 167,24 | 164,02 | 164,02 | -0,47% | 717,00 |
| 08.11.2024 | 162,14 | 164,80 | 161,08 | 164,80 | 1,90% | 527,00 |
| 07.11.2024 | 159,06 | 161,72 | 157,76 | 161,72 | 1,65% | 430,00 |
| 06.11.2024 | 165,80 | 167,36 | 157,82 | 159,10 | -0,93% | 1.793,00 |
| 05.11.2024 | 161,62 | 162,00 | 159,12 | 160,60 | -0,52% | 1.208,00 |
| 04.11.2024 | 167,40 | 176,16 | 155,82 | 161,44 | -4,59% | 1.574,00 |
| 01.11.2024 | 166,14 | 169,20 | 163,90 | 169,20 | 2,19% | 150,00 |
| 31.10.2024 | 168,36 | 168,36 | 164,88 | 165,58 | -1,12% | 229,00 |
| 30.10.2024 | 168,68 | 169,94 | 166,94 | 167,46 | -0,56% | 921,00 |
| 29.10.2024 | 170,38 | 171,06 | 167,34 | 168,40 | 0,14% | 416,00 |
| 28.10.2024 | 166,94 | 168,72 | 166,94 | 168,16 | 0,88% | 195,00 |
| 25.10.2024 | 167,36 | 168,46 | 165,86 | 166,70 | -1,38% | 381,00 |
| 24.10.2024 | 174,78 | 175,62 | 166,76 | 169,04 | -3,69% | 643,00 |
| 23.10.2024 | 175,42 | 176,44 | 174,78 | 175,52 | 0,60% | 250,00 |
| 22.10.2024 | 175,20 | 175,80 | 174,12 | 174,48 | -0,45% | 751,00 |
| 21.10.2024 | 177,62 | 179,50 | 175,26 | 175,26 | -0,86% | 570,00 |
| 18.10.2024 | 175,68 | 176,78 | 175,56 | 176,78 | 0,41% | 139,00 |
| 17.10.2024 | 178,52 | 180,32 | 176,06 | 176,06 | -1,23% | 866,00 |
| 16.10.2024 | 176,18 | 179,06 | 176,18 | 178,26 | 1,02% | 646,00 |
| 15.10.2024 | 176,62 | 179,16 | 175,58 | 176,46 | 0,17% | 373,00 |
| 14.10.2024 | 173,86 | 176,16 | 173,44 | 176,16 | 1,73% | 230,00 |
| 11.10.2024 | 173,52 | 176,00 | 173,08 | 173,16 | -0,21% | 513,00 |
| 10.10.2024 | 173,16 | 174,92 | 173,16 | 173,52 | 0,17% | 200,00 |
| 09.10.2024 | 171,02 | 173,22 | 171,02 | 173,22 | 1,55% | 357,00 |
| 08.10.2024 | 170,90 | 173,00 | 170,02 | 170,58 | -0,30% | 1.520,00 |
| 07.10.2024 | 173,18 | 173,60 | 170,12 | 171,10 | -1,38% | 906,00 |
| 04.10.2024 | 173,80 | 175,00 | 173,50 | 173,50 | 0,67% | 82,00 |
| 03.10.2024 | 174,26 | 174,26 | 172,34 | 172,34 | -1,71% | 112,00 |
| 02.10.2024 | 174,70 | 175,56 | 174,48 | 175,34 | 0,60% | 161,00 |
| 01.10.2024 | 175,76 | 176,00 | 173,10 | 174,30 | -0,40% | 533,00 |
| 30.09.2024 | 174,84 | 175,00 | 173,22 | 175,00 | 0,48% | 316,00 |