136,550€
1,92%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |