135,130€
0,89%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |