155,990€
-1,16%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 155,86 | 157,80 | 155,86 | 157,80 | -0,01% | 18,00 |
| 02.05.2024 | 151,22 | 157,82 | 150,12 | 157,82 | 5,27% | 242,00 |
| 30.04.2024 | 149,48 | 151,24 | 149,48 | 149,92 | -1,07% | 975,00 |
| 29.04.2024 | 148,60 | 153,90 | 148,34 | 151,54 | 2,63% | 603,00 |
| 26.04.2024 | 143,44 | 147,66 | 143,00 | 147,66 | 4,34% | 676,00 |
| 25.04.2024 | 141,04 | 141,52 | 141,04 | 141,52 | 0,06% | 80,00 |
| 24.04.2024 | 141,20 | 141,58 | 140,04 | 141,44 | 1,67% | 520,00 |
| 23.04.2024 | 137,26 | 139,20 | 136,70 | 139,12 | 1,70% | 212,00 |
| 22.04.2024 | 137,70 | 141,04 | 136,80 | 136,80 | -1,43% | 449,00 |
| 19.04.2024 | 142,46 | 142,46 | 138,54 | 138,78 | -3,52% | 2.093,00 |
| 18.04.2024 | 142,18 | 144,28 | 142,18 | 143,84 | 0,95% | 120,00 |
| 17.04.2024 | 144,00 | 146,02 | 141,78 | 142,48 | -1,03% | 2.042,00 |
| 16.04.2024 | 143,16 | 143,96 | 140,50 | 143,96 | 0,38% | 409,00 |
| 15.04.2024 | 142,02 | 145,20 | 141,76 | 143,42 | 1,14% | 990,00 |
| 12.04.2024 | 151,42 | 151,42 | 141,52 | 141,80 | -6,53% | 1.250,00 |
| 11.04.2024 | 151,80 | 152,70 | 151,08 | 151,70 | -0,81% | 289,00 |
| 10.04.2024 | 154,44 | 154,84 | 152,68 | 152,94 | 0,34% | 108,00 |
| 09.04.2024 | 152,56 | 152,58 | 152,42 | 152,42 | -0,05% | 104,00 |
| 08.04.2024 | 153,14 | 153,78 | 152,12 | 152,50 | -2,16% | 28,00 |
| 05.04.2024 | 151,06 | 156,04 | 151,06 | 155,86 | 1,46% | 517,00 |
| 04.04.2024 | 151,68 | 153,62 | 150,60 | 153,62 | 0,58% | 236,00 |
| 03.04.2024 | 153,98 | 153,98 | 152,52 | 152,74 | -0,86% | 330,00 |
| 02.04.2024 | 156,06 | 156,86 | 152,96 | 154,06 | -2,74% | 1.117,00 |
| 28.03.2024 | 157,90 | 158,40 | 155,35 | 158,40 | 2,09% | 345,00 |
| 27.03.2024 | 154,60 | 155,15 | 154,25 | 155,15 | 0,88% | 509,00 |
| 26.03.2024 | 155,00 | 155,00 | 153,80 | 153,80 | -0,87% | 27,00 |
| 25.03.2024 | 155,15 | 157,05 | 155,15 | 155,15 | -0,77% | 40,00 |
| 22.03.2024 | 156,05 | 156,35 | 155,10 | 156,35 | -0,60% | 147,00 |
| 21.03.2024 | 157,95 | 157,95 | 157,20 | 157,30 | 0,06% | 3,00 |
| 20.03.2024 | 161,00 | 161,05 | 156,55 | 157,20 | -0,73% | 390,00 |
| 19.03.2024 | 158,05 | 158,65 | 157,65 | 158,35 | -0,50% | 28,00 |
| 18.03.2024 | 158,90 | 159,15 | 158,90 | 159,15 | 0,41% | 100,00 |
| 15.03.2024 | 161,45 | 161,45 | 158,10 | 158,50 | 0,09% | 46,00 |
| 14.03.2024 | 162,00 | 162,00 | 158,35 | 158,35 | -2,55% | 99,00 |
| 13.03.2024 | 166,00 | 166,00 | 162,50 | 162,50 | -2,37% | 90,00 |
| 12.03.2024 | 166,10 | 166,45 | 166,10 | 166,45 | -0,42% | 26,00 |
| 11.03.2024 | 164,80 | 167,15 | 164,80 | 167,15 | 0,60% | 121,00 |
| 08.03.2024 | 165,85 | 166,15 | 165,00 | 166,15 | -1,28% | 161,00 |
| 07.03.2024 | 169,10 | 169,10 | 167,90 | 168,30 | -0,97% | 71,00 |
| 06.03.2024 | 170,25 | 170,25 | 169,95 | 169,95 | -0,79% | 1,00 |
| 05.03.2024 | 173,30 | 173,30 | 170,75 | 171,30 | -1,04% | 22,00 |
| 04.03.2024 | 176,70 | 176,70 | 172,35 | 173,10 | -2,37% | 367,00 |
| 01.03.2024 | 183,70 | 183,70 | 175,60 | 177,30 | -4,16% | 164,00 |
| 29.02.2024 | 184,80 | 185,00 | 184,80 | 185,00 | 1,12% | 59,00 |
| 28.02.2024 | 184,00 | 184,50 | 182,95 | 182,95 | -0,19% | 273,00 |
| 27.02.2024 | 181,70 | 183,30 | 180,10 | 183,30 | 1,30% | 313,00 |
| 26.02.2024 | 182,00 | 182,15 | 180,75 | 180,95 | -0,14% | 280,00 |
| 23.02.2024 | 181,80 | 182,20 | 180,00 | 181,20 | 1,34% | 319,00 |
| 22.02.2024 | 175,35 | 178,80 | 175,35 | 178,80 | 2,88% | 285,00 |
| 21.02.2024 | 171,10 | 174,30 | 171,10 | 173,80 | -0,57% | 83,00 |
| 20.02.2024 | 176,25 | 176,25 | 173,00 | 174,80 | -1,05% | 1.721,00 |
| 19.02.2024 | 177,00 | 177,00 | 174,45 | 176,65 | 0,48% | 197,00 |
| 16.02.2024 | 175,50 | 175,80 | 175,50 | 175,80 | 2,72% | 25,00 |
| 15.02.2024 | 172,50 | 173,45 | 170,95 | 171,15 | -0,03% | 236,00 |
| 14.02.2024 | 170,50 | 171,20 | 170,40 | 171,20 | -6,52% | 376,00 |
| 12.02.2024 | 185,00 | 185,00 | 183,15 | 183,15 | 0,44% | 32,00 |
| 09.02.2024 | 181,45 | 182,90 | 181,45 | 182,35 | 0,19% | 27,00 |
| 08.02.2024 | 183,55 | 183,55 | 182,00 | 182,00 | -0,41% | 21,00 |
| 07.02.2024 | 180,65 | 182,75 | 180,65 | 182,75 | 2,18% | 67,00 |
| 06.02.2024 | 176,80 | 178,85 | 176,15 | 178,85 | 1,16% | 37,00 |
| 05.02.2024 | 177,20 | 177,20 | 176,80 | 176,80 | 0,91% | 25,00 |
| 02.02.2024 | 174,40 | 175,20 | 174,40 | 175,20 | 1,42% | 6,00 |
| 01.02.2024 | 174,25 | 174,25 | 172,05 | 172,75 | -0,86% | 17,00 |
| 31.01.2024 | 173,85 | 174,25 | 173,85 | 174,25 | -1,39% | 1,00 |
| 30.01.2024 | 178,60 | 178,60 | 176,45 | 176,70 | 0,28% | 41,00 |
| 29.01.2024 | 175,85 | 176,20 | 175,85 | 176,20 | 2,38% | 10,00 |
| 25.01.2024 | 172,10 | 172,10 | 172,10 | 172,10 | 0,06% | - |
| 24.01.2024 | 172,90 | 173,95 | 172,00 | 172,00 | -1,52% | 17,00 |
| 23.01.2024 | 175,95 | 176,30 | 174,20 | 174,65 | -0,80% | 112,00 |
| 22.01.2024 | 175,40 | 176,60 | 175,40 | 176,05 | 1,56% | 145,00 |
| 19.01.2024 | 175,25 | 175,25 | 173,35 | 173,35 | -1,14% | 3,00 |
| 18.01.2024 | 177,35 | 177,40 | 175,35 | 175,35 | -1,10% | 52,00 |
| 17.01.2024 | 177,30 | 177,30 | 177,30 | 177,30 | -1,06% | - |
| 16.01.2024 | 182,00 | 182,00 | 179,20 | 179,20 | -1,81% | 51,00 |
| 15.01.2024 | 182,65 | 183,30 | 182,40 | 182,50 | 1,19% | 146,00 |
| 12.01.2024 | 180,10 | 180,35 | 180,10 | 180,35 | 0,53% | 6,00 |
| 11.01.2024 | 180,80 | 180,80 | 179,40 | 179,40 | -0,19% | 59,00 |
| 10.01.2024 | 179,75 | 179,75 | 179,75 | 179,75 | 1,55% | - |
| 08.01.2024 | 176,95 | 177,00 | 176,50 | 177,00 | -0,65% | 16,00 |
| 05.01.2024 | 176,10 | 178,15 | 176,10 | 178,15 | 0,45% | 29,00 |
| 04.01.2024 | 177,35 | 177,35 | 177,35 | 177,35 | -0,28% | - |
| 03.01.2024 | 177,85 | 177,85 | 177,85 | 177,85 | -0,70% | - |
| 02.01.2024 | 179,50 | 179,50 | 179,10 | 179,10 | 0,99% | 4,00 |
| 29.12.2023 | 175,65 | 177,55 | 174,05 | 177,35 | -0,25% | 643,00 |
| 28.12.2023 | 177,25 | 177,80 | 177,25 | 177,80 | 0,59% | 28,00 |
| 27.12.2023 | 176,75 | 176,75 | 176,75 | 176,75 | 0,06% | - |
| 22.12.2023 | 176,65 | 176,65 | 176,65 | 176,65 | -0,67% | - |
| 21.12.2023 | 178,00 | 178,00 | 177,85 | 177,85 | -1,66% | 6,00 |
| 20.12.2023 | 180,85 | 180,85 | 180,85 | 180,85 | -0,03% | - |
| 19.12.2023 | 179,45 | 180,90 | 179,45 | 180,90 | 0,61% | 20,00 |
| 18.12.2023 | 179,80 | 179,80 | 179,80 | 179,80 | 0,11% | - |
| 15.12.2023 | 182,80 | 182,80 | 179,60 | 179,60 | -1,26% | 68,00 |
| 14.12.2023 | 181,80 | 181,90 | 180,05 | 181,90 | 1,37% | 110,00 |
| 13.12.2023 | 179,10 | 179,60 | 176,90 | 179,45 | 1,61% | 98,00 |
| 12.12.2023 | 176,60 | 176,60 | 176,60 | 176,60 | 4,31% | - |
| 08.12.2023 | 169,30 | 169,30 | 169,30 | 169,30 | 0,80% | - |
| 07.12.2023 | 168,15 | 168,15 | 167,95 | 167,95 | -0,68% | 1,00 |
| 06.12.2023 | 165,95 | 169,10 | 165,95 | 169,10 | 1,38% | 14,00 |
| 05.12.2023 | 169,15 | 169,15 | 166,45 | 166,80 | -0,45% | 43,00 |
| 04.12.2023 | 164,80 | 167,55 | 163,70 | 167,55 | 2,07% | 45,00 |