157,960€
-0,34%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 175,30 | 176,82 | 173,84 | 174,16 | 0,72% | 207,00 |
| 26.09.2024 | 171,90 | 174,54 | 171,90 | 172,92 | 0,48% | 302,00 |
| 25.09.2024 | 172,98 | 174,24 | 171,94 | 172,10 | -1,74% | 495,00 |
| 24.09.2024 | 173,66 | 175,34 | 173,66 | 175,14 | 0,67% | 158,00 |
| 23.09.2024 | 172,52 | 174,00 | 172,50 | 173,98 | 0,68% | 339,00 |
| 20.09.2024 | 172,40 | 173,98 | 171,94 | 172,80 | 0,40% | 109,00 |
| 19.09.2024 | 177,74 | 179,30 | 171,64 | 172,12 | -2,75% | 358,00 |
| 18.09.2024 | 176,38 | 176,98 | 175,88 | 176,98 | 1,03% | 630,00 |
| 17.09.2024 | 174,38 | 176,44 | 174,26 | 175,18 | 0,17% | 895,00 |
| 16.09.2024 | 172,62 | 174,88 | 171,46 | 174,88 | 1,63% | 763,00 |
| 13.09.2024 | 172,46 | 173,60 | 172,08 | 172,08 | 0,93% | 595,00 |
| 12.09.2024 | 172,42 | 173,56 | 170,50 | 170,50 | -0,70% | 621,00 |
| 11.09.2024 | 172,98 | 174,18 | 169,78 | 171,70 | -0,17% | 676,00 |
| 10.09.2024 | 173,28 | 173,50 | 171,50 | 172,00 | -0,74% | 302,00 |
| 09.09.2024 | 171,00 | 175,48 | 171,00 | 173,28 | 1,33% | 433,00 |
| 06.09.2024 | 166,78 | 171,00 | 166,78 | 171,00 | 1,24% | 349,00 |
| 05.09.2024 | 168,56 | 169,74 | 168,56 | 168,90 | 1,75% | 132,00 |
| 04.09.2024 | 165,08 | 167,08 | 164,54 | 166,00 | -0,30% | 511,00 |
| 03.09.2024 | 164,08 | 166,56 | 163,66 | 166,50 | 0,88% | 694,00 |
| 02.09.2024 | 165,86 | 165,98 | 164,36 | 165,04 | 0,78% | 182,00 |
| 30.08.2024 | 164,72 | 165,88 | 163,28 | 163,76 | -1,31% | 85,00 |
| 29.08.2024 | 165,20 | 166,34 | 164,08 | 165,94 | 0,61% | 541,00 |
| 28.08.2024 | 164,14 | 165,46 | 164,14 | 164,94 | 0,89% | 244,00 |
| 27.08.2024 | 162,16 | 164,30 | 161,98 | 163,48 | -0,07% | 190,00 |
| 26.08.2024 | 162,96 | 163,66 | 160,00 | 163,60 | 0,93% | 1.232,00 |
| 23.08.2024 | 164,48 | 164,80 | 162,10 | 162,10 | -1,76% | 209,00 |
| 22.08.2024 | 165,02 | 166,12 | 163,96 | 165,00 | 0,19% | 296,00 |
| 21.08.2024 | 164,88 | 165,56 | 162,90 | 164,68 | -0,81% | 81,00 |
| 20.08.2024 | 166,34 | 166,34 | 164,50 | 166,02 | -0,06% | 609,00 |
| 19.08.2024 | 167,50 | 167,50 | 166,00 | 166,12 | -0,22% | 260,00 |
| 16.08.2024 | 167,40 | 167,94 | 166,16 | 166,48 | -0,90% | 263,00 |
| 15.08.2024 | 167,36 | 169,88 | 166,00 | 168,00 | 1,20% | 262,00 |
| 14.08.2024 | 170,90 | 171,70 | 166,00 | 166,00 | -3,57% | 1.149,00 |
| 13.08.2024 | 168,66 | 172,96 | 167,64 | 172,14 | 2,97% | 396,00 |
| 12.08.2024 | 170,06 | 170,16 | 167,18 | 167,18 | -1,80% | 592,00 |
| 09.08.2024 | 171,98 | 173,46 | 170,24 | 170,24 | -0,82% | 397,00 |
| 08.08.2024 | 168,38 | 172,76 | 167,12 | 171,64 | 1,11% | 263,00 |
| 07.08.2024 | 170,94 | 173,96 | 169,76 | 169,76 | 0,56% | 347,00 |
| 06.08.2024 | 160,72 | 172,32 | 159,52 | 168,82 | 4,44% | 801,00 |
| 05.08.2024 | 164,00 | 164,00 | 157,88 | 161,64 | -1,94% | 1.708,00 |