152,210€
0,28%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 150,21 | 151,43 | 149,52 | 150,52 | -0,83% | - |
| 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 |
| 25.03.2025 | 150,02 | 152,58 | 148,32 | 148,32 | -2,66% | 132,00 |
| 24.03.2025 | 150,32 | 152,70 | 150,02 | 152,38 | 1,59% | 214,00 |
| 21.03.2025 | 151,48 | 151,48 | 148,90 | 150,00 | -0,66% | 490,00 |
| 20.03.2025 | 151,48 | 151,48 | 149,40 | 151,00 | 0,99% | 340,00 |
| 19.03.2025 | 150,98 | 151,48 | 149,28 | 149,52 | -0,76% | 633,00 |
| 18.03.2025 | 151,48 | 151,48 | 149,00 | 150,66 | -1,13% | 419,00 |
| 17.03.2025 | 148,64 | 152,38 | 148,50 | 152,38 | 3,66% | 2.005,00 |
| 14.03.2025 | 147,00 | 149,38 | 145,52 | 147,00 | -0,66% | 721,00 |
| 13.03.2025 | 148,94 | 149,62 | 146,54 | 147,98 | 0,11% | 2.312,00 |
| 12.03.2025 | 150,16 | 152,84 | 147,40 | 147,82 | -2,58% | 1.280,00 |
| 11.03.2025 | 157,14 | 159,98 | 150,02 | 151,74 | -3,97% | 848,00 |
| 10.03.2025 | 156,90 | 162,60 | 155,30 | 158,02 | 1,17% | 869,00 |
| 07.03.2025 | 154,24 | 157,92 | 153,50 | 156,20 | 1,43% | 759,00 |
| 06.03.2025 | 154,82 | 154,82 | 153,12 | 154,00 | -0,79% | 348,00 |
| 05.03.2025 | 160,90 | 160,90 | 154,20 | 155,22 | -3,01% | 1.533,00 |
| 04.03.2025 | 162,84 | 165,00 | 160,04 | 160,04 | -0,90% | 1.394,00 |
| 03.03.2025 | 161,08 | 162,36 | 158,74 | 161,50 | 0,51% | 1.647,00 |
| 28.02.2025 | 159,16 | 161,50 | 157,52 | 160,68 | 0,74% | 1.230,00 |
| 27.02.2025 | 158,22 | 160,94 | 156,90 | 159,50 | 1,39% | 1.065,00 |
| 26.02.2025 | 161,20 | 161,42 | 157,32 | 157,32 | -1,94% | 1.365,00 |
| 25.02.2025 | 158,22 | 160,64 | 157,00 | 160,44 | 1,52% | 1.580,00 |
| 24.02.2025 | 154,64 | 158,04 | 153,82 | 158,04 | 3,33% | 2.140,00 |
| 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 |