153,940€
3,32%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 150,10 | 154,79 | 149,40 | 154,27 | 3,54% | 50,00 |
| 30.04.2024 | 149,34 | 151,00 | 148,94 | 149,00 | 0,15% | 347,00 |
| 29.04.2024 | 147,82 | 153,00 | 147,82 | 148,78 | 0,69% | 155,00 |
| 26.04.2024 | 142,98 | 147,92 | 142,98 | 147,76 | 3,94% | 40,00 |
| 25.04.2024 | 139,26 | 142,56 | 139,26 | 142,16 | 0,82% | - |
| 24.04.2024 | 138,60 | 141,86 | 138,60 | 141,00 | 1,12% | 20,00 |
| 23.04.2024 | 135,28 | 139,44 | 135,28 | 139,44 | 2,26% | 508,00 |
| 22.04.2024 | 139,08 | 139,80 | 136,34 | 136,36 | -0,58% | 174,00 |
| 19.04.2024 | 142,82 | 142,82 | 136,66 | 137,16 | -4,06% | 71,00 |
| 18.04.2024 | 140,90 | 143,44 | 140,90 | 142,96 | 0,62% | 16,00 |
| 17.04.2024 | 142,74 | 144,90 | 141,72 | 142,08 | -1,14% | 100,00 |
| 16.04.2024 | 139,52 | 144,12 | 139,52 | 143,72 | 1,96% | 270,00 |
| 15.04.2024 | 140,08 | 144,40 | 140,08 | 140,96 | 0,36% | 607,00 |
| 12.04.2024 | 150,70 | 150,72 | 139,78 | 140,46 | -7,35% | 74,00 |
| 11.04.2024 | 150,48 | 151,90 | 150,48 | 151,60 | 0,09% | - |
| 10.04.2024 | 153,04 | 154,12 | 151,46 | 151,46 | -1,17% | 75,00 |
| 09.04.2024 | 151,18 | 153,76 | 151,18 | 153,26 | 0,88% | 15,00 |
| 08.04.2024 | 152,08 | 155,04 | 151,88 | 151,92 | -0,48% | 15,00 |
| 05.04.2024 | 152,50 | 155,62 | 152,50 | 152,66 | -0,05% | 18,00 |
| 04.04.2024 | 149,10 | 154,94 | 149,10 | 152,74 | 1,68% | 7,00 |
| 03.04.2024 | 151,46 | 153,40 | 150,22 | 150,22 | -1,62% | 26,00 |
| 02.04.2024 | 158,16 | 158,16 | 152,70 | 152,70 | -2,15% | 336,00 |
| 28.03.2024 | 155,00 | 158,60 | 155,00 | 156,05 | 1,04% | 293,00 |
| 27.03.2024 | 151,80 | 154,60 | 151,80 | 154,45 | 1,75% | - |
| 26.03.2024 | 153,25 | 154,60 | 151,80 | 151,80 | -1,17% | 120,00 |
| 25.03.2024 | 154,45 | 157,45 | 153,60 | 153,60 | -0,97% | 36,00 |
| 22.03.2024 | 155,00 | 158,45 | 154,60 | 155,10 | 0,03% | 99,00 |
| 21.03.2024 | 155,00 | 157,90 | 155,00 | 155,05 | 0,00% | 33,00 |
| 20.03.2024 | 157,65 | 161,95 | 155,05 | 155,05 | -1,87% | 7,00 |
| 19.03.2024 | 155,55 | 160,35 | 155,55 | 158,00 | 1,38% | 55,00 |
| 18.03.2024 | 158,45 | 158,75 | 155,85 | 155,85 | -1,14% | 16,00 |
| 15.03.2024 | 158,15 | 161,00 | 157,50 | 157,65 | -0,54% | 660,00 |
| 14.03.2024 | 159,20 | 161,10 | 156,50 | 158,50 | -0,50% | 76,00 |
| 13.03.2024 | 164,35 | 165,75 | 159,30 | 159,30 | -3,54% | 184,00 |
| 12.03.2024 | 166,25 | 167,10 | 165,15 | 165,15 | -0,90% | 15,00 |
| 11.03.2024 | 164,90 | 167,35 | 164,90 | 166,65 | 0,39% | 13,00 |
| 08.03.2024 | 164,40 | 166,70 | 164,40 | 166,00 | 0,21% | 70,00 |
| 07.03.2024 | 167,05 | 168,40 | 165,65 | 165,65 | -1,63% | - |
| 06.03.2024 | 169,15 | 169,75 | 168,25 | 168,40 | -1,14% | - |
| 05.03.2024 | 171,30 | 171,30 | 170,25 | 170,35 | -1,45% | 58,00 |
| 04.03.2024 | 174,25 | 174,25 | 172,40 | 172,85 | -1,65% | - |
| 01.03.2024 | 182,40 | 184,75 | 175,75 | 175,75 | -4,30% | 81,00 |
| 29.02.2024 | 182,95 | 185,00 | 182,45 | 183,65 | -0,16% | 40,00 |
| 28.02.2024 | 182,25 | 184,45 | 182,25 | 183,95 | 0,52% | 40,00 |
| 27.02.2024 | 180,05 | 183,05 | 180,05 | 183,00 | 0,99% | - |
| 26.02.2024 | 180,55 | 181,20 | 180,20 | 181,20 | -0,36% | 50,00 |
| 23.02.2024 | 180,40 | 182,30 | 180,40 | 181,85 | 0,47% | 75,00 |
| 22.02.2024 | 172,85 | 181,00 | 172,85 | 181,00 | 4,26% | 10,00 |
| 21.02.2024 | 171,05 | 174,15 | 171,05 | 173,60 | 0,73% | 1,00 |
| 20.02.2024 | 175,20 | 175,20 | 172,10 | 172,35 | -2,27% | - |
| 19.02.2024 | 175,05 | 176,45 | 175,05 | 176,35 | 0,97% | - |
| 16.02.2024 | 174,60 | 176,15 | 174,60 | 174,65 | -0,63% | 2,00 |
| 15.02.2024 | 170,45 | 176,00 | 170,45 | 175,75 | 2,72% | 80,00 |
| 14.02.2024 | 169,90 | 172,30 | 169,90 | 171,10 | 0,23% | 125,00 |
| 13.02.2024 | 180,95 | 180,95 | 170,70 | 170,70 | -6,34% | 82,00 |
| 12.02.2024 | 181,35 | 183,70 | 181,30 | 182,25 | -0,36% | 6,00 |
| 09.02.2024 | 180,10 | 182,90 | 180,10 | 182,90 | 1,05% | 35,00 |
| 08.02.2024 | 181,40 | 183,95 | 181,00 | 181,00 | -0,82% | 1,00 |
| 07.02.2024 | 180,85 | 183,05 | 180,85 | 182,50 | 0,27% | - |
| 06.02.2024 | 175,40 | 182,00 | 175,40 | 182,00 | 3,12% | - |
| 05.02.2024 | 173,70 | 176,50 | 173,70 | 176,50 | 0,74% | 150,00 |
| 02.02.2024 | 172,55 | 175,20 | 171,90 | 175,20 | 1,01% | 60,00 |
| 01.02.2024 | 172,60 | 173,90 | 171,75 | 173,45 | -0,06% | 40,00 |
| 31.01.2024 | 175,55 | 176,00 | 173,35 | 173,55 | -1,45% | - |
| 30.01.2024 | 176,50 | 176,50 | 175,75 | 176,10 | -0,48% | - |
| 29.01.2024 | 175,00 | 177,45 | 175,00 | 176,95 | 0,60% | 13,00 |
| 26.01.2024 | 170,95 | 176,70 | 170,95 | 175,90 | 2,39% | 22,00 |
| 25.01.2024 | 170,05 | 172,20 | 170,05 | 171,80 | 0,67% | 86,00 |
| 24.01.2024 | 171,90 | 171,90 | 170,45 | 170,65 | -1,36% | - |
| 23.01.2024 | 173,80 | 174,85 | 172,95 | 173,00 | -1,34% | 35,00 |
| 22.01.2024 | 171,45 | 176,45 | 171,45 | 175,35 | 1,65% | 1,00 |
| 19.01.2024 | 173,60 | 174,55 | 172,05 | 172,50 | -1,54% | 5,00 |
| 18.01.2024 | 173,30 | 175,50 | 173,30 | 175,20 | 0,14% | - |
| 17.01.2024 | 175,55 | 177,55 | 174,75 | 174,95 | -1,13% | 250,00 |
| 16.01.2024 | 181,70 | 181,70 | 176,95 | 176,95 | -3,31% | - |
| 15.01.2024 | 181,10 | 183,00 | 181,10 | 183,00 | 1,10% | 49,00 |
| 12.01.2024 | 177,80 | 181,00 | 177,70 | 181,00 | 1,34% | - |
| 11.01.2024 | 179,85 | 180,10 | 178,60 | 178,60 | -1,19% | 814,00 |
| 10.01.2024 | 177,70 | 180,75 | 177,40 | 180,75 | 1,01% | 35,00 |
| 09.01.2024 | 177,45 | 181,25 | 177,45 | 178,95 | 0,25% | - |
| 08.01.2024 | 175,95 | 178,50 | 175,95 | 178,50 | 0,42% | - |
| 05.01.2024 | 176,00 | 178,65 | 176,00 | 177,75 | 0,59% | 38,00 |
| 04.01.2024 | 175,30 | 177,25 | 175,30 | 176,70 | 0,20% | - |
| 03.01.2024 | 177,85 | 178,10 | 176,35 | 176,35 | -1,45% | - |
| 02.01.2024 | 177,60 | 179,85 | 177,60 | 178,95 | 1,30% | - |
| 29.12.2023 | 176,80 | 176,80 | 176,65 | 176,65 | -0,56% | 8,00 |
| 28.12.2023 | 175,75 | 178,10 | 175,75 | 177,65 | 0,59% | 37,00 |
| 27.12.2023 | 175,80 | 176,60 | 175,70 | 176,60 | 0,09% | - |
| 22.12.2023 | 175,05 | 176,45 | 175,05 | 176,45 | -0,25% | - |
| 21.12.2023 | 176,90 | 178,25 | 176,50 | 176,90 | -0,73% | - |
| 20.12.2023 | 179,40 | 180,35 | 178,00 | 178,20 | -0,86% | 20,00 |
| 19.12.2023 | 178,75 | 180,30 | 178,75 | 179,75 | -0,11% | - |
| 18.12.2023 | 178,75 | 179,95 | 178,75 | 179,95 | -0,11% | 12,00 |
| 15.12.2023 | 180,85 | 180,85 | 178,50 | 180,15 | -0,61% | 60,00 |
| 14.12.2023 | 180,10 | 182,45 | 180,10 | 181,25 | 0,17% | - |
| 13.12.2023 | 176,25 | 180,95 | 176,25 | 180,95 | 2,38% | 28,00 |
| 12.12.2023 | 174,50 | 177,00 | 174,50 | 176,75 | 0,71% | - |
| 11.12.2023 | 170,05 | 176,35 | 170,05 | 175,50 | 2,51% | 50,00 |
| 08.12.2023 | 167,25 | 171,20 | 167,20 | 171,20 | 1,94% | 50,00 |
| 07.12.2023 | 168,25 | 168,25 | 167,40 | 167,95 | -0,30% | - |