142,240€
-0,07%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 142,19 | 142,54 | 142,19 | 142,22 | -0,08% | 35,00 |
| 17.04.2024 | 144,21 | 145,78 | 140,81 | 142,34 | -1,23% | 1.645,00 |
| 16.04.2024 | 140,90 | 145,44 | 140,21 | 144,11 | 2,01% | 4.154,00 |
| 15.04.2024 | 141,64 | 145,54 | 140,73 | 141,27 | 0,18% | 3.379,00 |
| 12.04.2024 | 152,34 | 153,12 | 139,14 | 141,02 | -7,03% | 3.364,00 |
| 11.04.2024 | 151,50 | 153,06 | 150,53 | 151,69 | -0,18% | 561,00 |
| 10.04.2024 | 154,03 | 154,94 | 151,06 | 151,96 | -1,22% | 442,00 |
| 09.04.2024 | 152,57 | 154,16 | 151,74 | 153,84 | 0,88% | 385,00 |
| 08.04.2024 | 153,45 | 154,56 | 150,78 | 152,50 | -0,34% | 619,00 |
| 05.04.2024 | 152,64 | 156,90 | 152,52 | 153,02 | 0,21% | 506,00 |
| 04.04.2024 | 150,50 | 155,54 | 150,41 | 152,70 | 1,48% | 1.123,00 |
| 03.04.2024 | 152,85 | 154,12 | 150,40 | 150,48 | -1,85% | 1.078,00 |
| 02.04.2024 | 155,62 | 157,74 | 152,14 | 153,31 | -2,35% | 1.176,00 |
| 28.03.2024 | 156,05 | 158,85 | 155,00 | 157,00 | 0,88% | 609,00 |
| 27.03.2024 | 154,50 | 156,80 | 152,15 | 155,63 | 1,73% | 577,00 |
| 26.03.2024 | 154,73 | 156,90 | 151,05 | 152,98 | -1,18% | 2.235,00 |
| 25.03.2024 | 157,00 | 158,00 | 153,60 | 154,80 | -0,90% | 1.129,00 |
| 22.03.2024 | 155,65 | 158,50 | 153,55 | 156,20 | 0,42% | 758,00 |
| 21.03.2024 | 156,35 | 160,08 | 154,77 | 155,55 | -0,43% | 779,00 |
| 20.03.2024 | 160,30 | 162,70 | 155,05 | 156,23 | -1,85% | 738,00 |
| 19.03.2024 | 157,08 | 160,00 | 157,00 | 159,18 | 1,43% | 452,00 |
| 18.03.2024 | 159,88 | 161,27 | 156,45 | 156,93 | -1,09% | 560,00 |
| 15.03.2024 | 160,80 | 161,40 | 157,45 | 158,65 | -0,50% | 611,00 |
| 14.03.2024 | 160,77 | 163,38 | 156,75 | 159,45 | -0,65% | 1.067,00 |
| 13.03.2024 | 165,93 | 167,13 | 159,50 | 160,50 | -3,42% | 2.609,00 |
| 12.03.2024 | 167,93 | 169,08 | 165,63 | 166,18 | -1,03% | 79,00 |
| 11.03.2024 | 166,30 | 168,60 | 164,80 | 167,90 | 0,70% | 1.191,00 |
| 08.03.2024 | 165,77 | 167,23 | 164,33 | 166,73 | 0,60% | 977,00 |
| 07.03.2024 | 168,27 | 169,75 | 165,73 | 165,73 | -1,59% | 1.139,00 |
| 06.03.2024 | 170,60 | 172,08 | 168,05 | 168,40 | -1,36% | 355,00 |
| 05.03.2024 | 173,10 | 173,35 | 169,95 | 170,73 | -1,39% | 408,00 |
| 04.03.2024 | 176,15 | 176,15 | 171,60 | 173,13 | -1,73% | 1.250,00 |
| 01.03.2024 | 183,75 | 183,95 | 174,52 | 176,18 | -4,25% | 771,00 |
| 29.02.2024 | 184,45 | 185,23 | 182,68 | 184,00 | -0,23% | 221,00 |
| 28.02.2024 | 183,63 | 184,48 | 182,13 | 184,43 | 0,45% | 354,00 |
| 27.02.2024 | 181,43 | 183,60 | 179,00 | 183,60 | 1,09% | 936,00 |
| 26.02.2024 | 181,55 | 182,45 | 180,20 | 181,63 | -0,56% | 664,00 |
| 23.02.2024 | 181,88 | 183,50 | 179,95 | 182,65 | 0,56% | 543,00 |
| 22.02.2024 | 174,25 | 181,70 | 173,45 | 181,63 | 4,47% | 489,00 |
| 21.02.2024 | 172,48 | 174,95 | 171,85 | 173,85 | 0,84% | 409,00 |
| 20.02.2024 | 176,70 | 176,80 | 172,00 | 172,40 | -2,46% | 1.225,00 |
| 19.02.2024 | 175,50 | 176,95 | 175,25 | 176,75 | 1,07% | 398,00 |
| 16.02.2024 | 175,55 | 176,88 | 174,83 | 174,88 | -0,71% | 322,00 |
| 15.02.2024 | 171,45 | 176,80 | 170,60 | 176,13 | 2,73% | 524,00 |
| 14.02.2024 | 171,20 | 173,60 | 169,95 | 171,45 | -0,01% | 801,00 |
| 13.02.2024 | 182,38 | 182,80 | 170,10 | 171,48 | -6,07% | 1.469,00 |
| 12.02.2024 | 182,77 | 185,18 | 182,23 | 182,55 | -0,26% | 556,00 |
| 09.02.2024 | 181,52 | 183,75 | 181,10 | 183,02 | 0,66% | 263,00 |
| 08.02.2024 | 182,88 | 183,63 | 181,18 | 181,83 | -0,51% | 443,00 |
| 07.02.2024 | 182,38 | 183,75 | 181,30 | 182,75 | 0,23% | 643,00 |
| 06.02.2024 | 176,77 | 183,00 | 176,70 | 182,33 | 3,07% | 1.242,00 |
| 05.02.2024 | 174,98 | 177,60 | 174,68 | 176,90 | 1,01% | 349,00 |
| 02.02.2024 | 174,00 | 176,13 | 171,85 | 175,13 | 0,76% | 385,00 |
| 01.02.2024 | 174,02 | 174,70 | 171,45 | 173,80 | -0,09% | 333,00 |
| 31.01.2024 | 176,98 | 177,45 | 172,88 | 173,95 | -1,40% | 574,00 |
| 30.01.2024 | 177,77 | 178,25 | 175,80 | 176,43 | -0,95% | 522,00 |
| 29.01.2024 | 176,43 | 178,13 | 175,75 | 178,13 | 1,02% | 4.224,00 |
| 26.01.2024 | 172,35 | 177,55 | 171,70 | 176,33 | 2,20% | 253,00 |
| 25.01.2024 | 171,40 | 172,98 | 170,35 | 172,52 | 0,89% | 313,00 |
| 24.01.2024 | 173,33 | 173,75 | 170,85 | 171,00 | -1,27% | 932,00 |
| 23.01.2024 | 175,15 | 176,45 | 173,05 | 173,20 | -1,41% | 164,00 |
| 22.01.2024 | 173,05 | 178,65 | 172,65 | 175,68 | 1,58% | 370,00 |
| 19.01.2024 | 175,00 | 175,95 | 171,70 | 172,95 | -1,33% | 483,00 |
| 18.01.2024 | 175,05 | 177,43 | 174,25 | 175,27 | 0,01% | 200,00 |
| 17.01.2024 | 177,13 | 178,00 | 174,40 | 175,25 | -1,34% | 660,00 |
| 16.01.2024 | 183,05 | 183,80 | 177,23 | 177,63 | -2,95% | 752,00 |
| 15.01.2024 | 181,95 | 187,00 | 181,13 | 183,02 | 0,81% | 573,00 |
| 12.01.2024 | 179,18 | 181,60 | 178,43 | 181,55 | 1,21% | 90,00 |
| 11.01.2024 | 181,27 | 181,63 | 178,65 | 179,38 | -1,02% | 561,00 |
| 10.01.2024 | 179,08 | 181,43 | 178,60 | 181,23 | 1,14% | 192,00 |
| 09.01.2024 | 178,83 | 182,48 | 177,55 | 179,18 | 0,11% | 377,00 |
| 08.01.2024 | 177,33 | 179,15 | 175,75 | 178,98 | 0,45% | 295,00 |
| 05.01.2024 | 177,43 | 178,23 | 176,50 | 178,18 | 0,54% | 60,00 |
| 04.01.2024 | 176,73 | 178,05 | 175,35 | 177,23 | 0,25% | 729,00 |
| 03.01.2024 | 179,23 | 179,80 | 176,45 | 176,77 | -1,61% | 384,00 |
| 02.01.2024 | 178,98 | 181,00 | 178,05 | 179,68 | 1,03% | 312,00 |
| 29.12.2023 | 178,23 | 178,80 | 176,30 | 177,85 | -0,20% | 278,00 |
| 28.12.2023 | 177,02 | 179,00 | 176,45 | 178,20 | 0,59% | 366,00 |
| 27.12.2023 | 177,20 | 177,55 | 176,00 | 177,15 | 0,13% | 257,00 |
| 22.12.2023 | 176,48 | 177,27 | 175,43 | 176,93 | -0,07% | 222,00 |
| 21.12.2023 | 178,33 | 179,23 | 176,50 | 177,05 | -0,62% | 979,00 |
| 20.12.2023 | 180,80 | 182,00 | 178,05 | 178,15 | -1,21% | 443,00 |
| 19.12.2023 | 180,10 | 181,40 | 179,33 | 180,33 | 0,03% | 737,00 |
| 18.12.2023 | 180,18 | 181,38 | 178,85 | 180,27 | -0,10% | 784,00 |
| 15.12.2023 | 182,25 | 183,55 | 178,13 | 180,45 | -0,81% | 471,00 |
| 14.12.2023 | 181,15 | 184,10 | 180,00 | 181,93 | 0,18% | 3.043,00 |
| 13.12.2023 | 177,65 | 181,73 | 176,40 | 181,60 | 2,44% | 1.093,00 |
| 12.12.2023 | 175,85 | 178,27 | 174,75 | 177,27 | 0,61% | 454,00 |
| 11.12.2023 | 171,48 | 176,98 | 171,25 | 176,20 | 2,76% | 444,00 |
| 08.12.2023 | 168,25 | 171,58 | 168,15 | 171,48 | 1,80% | 278,00 |
| 07.12.2023 | 169,55 | 169,80 | 167,58 | 168,45 | -0,22% | 107,00 |
| 06.12.2023 | 166,60 | 169,65 | 166,40 | 168,83 | 1,59% | 261,00 |
| 05.12.2023 | 166,50 | 168,50 | 165,55 | 166,18 | -1,20% | 664,00 |
| 04.12.2023 | 165,50 | 168,80 | 164,35 | 168,20 | 2,11% | 520,00 |
| 01.12.2023 | 162,13 | 165,00 | 162,08 | 164,73 | 1,48% | 564,00 |
| 30.11.2023 | 160,73 | 162,35 | 159,23 | 162,33 | 1,29% | 135,00 |
| 29.11.2023 | 161,18 | 162,15 | 159,85 | 160,25 | -0,56% | 189,00 |
| 28.11.2023 | 163,80 | 163,80 | 160,65 | 161,15 | -1,18% | 341,00 |
| 27.11.2023 | 164,10 | 165,65 | 162,90 | 163,08 | -0,96% | 13,00 |
| 24.11.2023 | 166,00 | 166,20 | 163,40 | 164,65 | -0,68% | 250,00 |