124,630€
-0,82%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 125,26 | 126,67 | 124,81 | 125,81 | 0,12% | - |
| 02.10.2025 | 124,94 | 125,98 | 124,22 | 125,66 | 0,05% | 2.227,00 |
| 01.10.2025 | 124,22 | 125,62 | 123,94 | 125,60 | 0,46% | 1.154,00 |
| 30.09.2025 | 122,14 | 125,02 | 121,26 | 125,02 | 2,29% | 1.103,00 |
| 29.09.2025 | 122,96 | 123,52 | 121,60 | 122,22 | -0,08% | 400,00 |
| 26.09.2025 | 120,54 | 122,90 | 120,00 | 122,32 | 1,09% | 2.913,00 |
| 25.09.2025 | 120,38 | 121,48 | 119,52 | 121,00 | 0,25% | 1.119,00 |
| 24.09.2025 | 121,02 | 122,26 | 120,68 | 120,70 | 0,03% | 683,00 |
| 23.09.2025 | 122,56 | 124,06 | 120,02 | 120,66 | -1,95% | 1.899,00 |
| 22.09.2025 | 124,52 | 124,70 | 122,80 | 123,06 | -0,84% | 1.000,00 |
| 19.09.2025 | 124,58 | 125,84 | 124,02 | 124,10 | -0,69% | 590,00 |
| 18.09.2025 | 124,46 | 125,82 | 123,64 | 124,96 | 0,56% | 1.019,00 |
| 17.09.2025 | 124,64 | 126,14 | 124,04 | 124,26 | 0,34% | 515,00 |
| 16.09.2025 | 124,40 | 125,24 | 123,42 | 123,84 | -0,53% | 846,00 |
| 15.09.2025 | 126,68 | 127,58 | 124,02 | 124,50 | -1,72% | 1.241,00 |
| 12.09.2025 | 128,38 | 128,74 | 125,12 | 126,68 | -1,63% | 723,00 |
| 11.09.2025 | 127,80 | 129,00 | 127,46 | 128,78 | 0,69% | 1.196,00 |
| 10.09.2025 | 128,08 | 128,48 | 127,08 | 127,90 | -0,54% | 1.100,00 |
| 09.09.2025 | 128,62 | 129,70 | 128,22 | 128,60 | 0,08% | 395,00 |
| 08.09.2025 | 131,28 | 131,84 | 125,02 | 128,50 | -1,58% | 1.370,00 |
| 05.09.2025 | 131,62 | 131,62 | 129,64 | 130,56 | -0,87% | 519,00 |
| 04.09.2025 | 131,00 | 131,70 | 130,26 | 131,70 | 1,32% | 504,00 |
| 03.09.2025 | 131,20 | 131,38 | 129,98 | 129,98 | -1,07% | 195,00 |
| 02.09.2025 | 133,40 | 134,04 | 130,22 | 131,38 | -1,74% | 470,00 |
| 01.09.2025 | 133,86 | 133,86 | 133,00 | 133,70 | 0,47% | 211,00 |
| 29.08.2025 | 132,10 | 133,80 | 132,10 | 133,08 | 0,89% | 475,00 |
| 28.08.2025 | 134,12 | 134,50 | 131,44 | 131,90 | -1,02% | 869,00 |
| 27.08.2025 | 133,58 | 134,50 | 133,06 | 133,26 | 0,15% | 426,00 |
| 26.08.2025 | 133,02 | 133,48 | 133,02 | 133,06 | -0,20% | 131,00 |
| 25.08.2025 | 133,40 | 134,60 | 133,02 | 133,32 | 0,21% | 453,00 |
| 22.08.2025 | 133,96 | 134,98 | 133,04 | 133,04 | -1,57% | 623,00 |
| 21.08.2025 | 134,96 | 136,42 | 134,02 | 135,16 | -0,16% | 241,00 |
| 20.08.2025 | 133,90 | 137,00 | 133,22 | 135,38 | 1,48% | 1.088,00 |
| 19.08.2025 | 130,74 | 133,42 | 130,02 | 133,40 | 1,91% | 581,00 |
| 18.08.2025 | 132,32 | 132,74 | 130,12 | 130,90 | -1,43% | 612,00 |
| 15.08.2025 | 131,90 | 132,80 | 130,94 | 132,80 | 1,76% | 1.291,00 |
| 14.08.2025 | 130,48 | 131,78 | 129,56 | 130,50 | 0,31% | 492,00 |
| 13.08.2025 | 128,48 | 130,22 | 127,42 | 130,10 | 1,39% | 735,00 |
| 12.08.2025 | 128,54 | 128,98 | 127,46 | 128,32 | 0,36% | 1.276,00 |
| 11.08.2025 | 126,72 | 128,98 | 126,52 | 127,86 | 0,47% | 1.371,00 |
| 08.08.2025 | 127,68 | 128,08 | 126,00 | 127,26 | 0,27% | 917,00 |
| 07.08.2025 | 125,82 | 127,64 | 125,16 | 126,92 | 0,46% | 1.050,00 |
| 06.08.2025 | 127,38 | 127,40 | 123,76 | 126,34 | 0,59% | 1.400,00 |
| 05.08.2025 | 131,90 | 146,30 | 125,52 | 125,60 | -4,68% | 2.851,00 |
| 04.08.2025 | 128,08 | 131,76 | 127,58 | 131,76 | 3,05% | 814,00 |
| 01.08.2025 | 127,50 | 127,86 | 125,24 | 127,86 | -0,11% | 1.739,00 |
| 31.07.2025 | 130,48 | 130,50 | 128,00 | 128,00 | -2,50% | 726,00 |
| 30.07.2025 | 130,54 | 133,08 | 130,32 | 131,28 | 0,80% | 659,00 |
| 29.07.2025 | 130,24 | 131,40 | 129,52 | 130,24 | 0,46% | 1.565,00 |
| 28.07.2025 | 130,42 | 131,68 | 129,64 | 129,64 | -0,08% | 991,00 |
| 25.07.2025 | 130,44 | 130,90 | 129,12 | 129,74 | -0,37% | 738,00 |
| 24.07.2025 | 130,28 | 130,74 | 129,86 | 130,22 | -0,37% | 794,00 |
| 23.07.2025 | 129,60 | 130,94 | 128,96 | 130,70 | 1,79% | 690,00 |
| 22.07.2025 | 126,30 | 128,40 | 125,58 | 128,40 | 1,52% | 2.783,00 |
| 21.07.2025 | 128,08 | 128,54 | 126,02 | 126,48 | -1,08% | 944,00 |
| 18.07.2025 | 128,84 | 129,22 | 126,84 | 127,86 | -1,45% | 1.458,00 |
| 17.07.2025 | 131,10 | 131,44 | 129,00 | 129,74 | -1,02% | 1.838,00 |
| 16.07.2025 | 131,50 | 132,80 | 129,56 | 131,08 | -0,62% | 1.176,00 |
| 15.07.2025 | 133,60 | 134,78 | 131,52 | 131,90 | -1,54% | 487,00 |
| 14.07.2025 | 132,40 | 134,60 | 132,02 | 133,96 | 0,78% | 474,00 |
| 11.07.2025 | 134,52 | 134,52 | 132,38 | 132,92 | -2,41% | 671,00 |
| 10.07.2025 | 134,88 | 137,70 | 134,80 | 136,20 | 1,04% | 368,00 |
| 09.07.2025 | 134,56 | 135,70 | 133,32 | 134,80 | -0,04% | 372,00 |
| 08.07.2025 | 134,38 | 136,00 | 133,68 | 134,86 | 0,36% | 192,00 |
| 07.07.2025 | 136,24 | 137,00 | 134,02 | 134,38 | -0,68% | 1.618,00 |
| 04.07.2025 | 135,70 | 135,70 | 134,02 | 135,30 | -0,79% | 70,00 |
| 03.07.2025 | 135,36 | 136,38 | 134,36 | 136,38 | 0,60% | 321,00 |
| 02.07.2025 | 135,58 | 136,30 | 134,42 | 135,56 | 0,27% | 264,00 |
| 01.07.2025 | 132,40 | 136,38 | 130,02 | 135,20 | 2,05% | 520,00 |
| 30.06.2025 | 134,14 | 134,32 | 131,52 | 132,48 | -0,54% | 499,00 |
| 27.06.2025 | 133,06 | 134,04 | 133,06 | 133,20 | -0,09% | 444,00 |
| 26.06.2025 | 135,04 | 135,04 | 133,32 | 133,32 | -1,65% | 544,00 |
| 25.06.2025 | 136,34 | 136,38 | 135,00 | 135,56 | 0,03% | 397,00 |
| 24.06.2025 | 136,78 | 137,00 | 133,94 | 135,52 | -0,60% | 432,00 |
| 23.06.2025 | 134,90 | 138,04 | 134,90 | 136,34 | -0,13% | 663,00 |
| 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 |