139,760€
1,90%
Echtzeit-Aktienkurs ZOETIS
Bid:
Ask:
Aktienkurse zur ZOETIS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 136,74 | 140,14 | 136,36 | 139,74 | 1,89% | 15,00 |
| 22.04.2024 | 137,24 | 142,25 | 136,00 | 137,15 | -0,12% | 91,00 |
| 19.04.2024 | 143,86 | 145,08 | 136,77 | 137,32 | -4,53% | 72,00 |
| 18.04.2024 | 142,20 | 144,22 | 141,66 | 143,84 | 1,05% | 42,00 |
| 17.04.2024 | 142,53 | 145,55 | 140,31 | 142,34 | -1,24% | 136,00 |
| 16.04.2024 | 140,99 | 145,26 | 140,11 | 144,12 | 2,08% | 269,00 |
| 15.04.2024 | 140,45 | 166,81 | 140,45 | 141,18 | 0,48% | 133,00 |
| 12.04.2024 | 151,52 | 153,13 | 139,53 | 140,50 | -7,27% | 202,00 |
| 11.04.2024 | 152,16 | 153,55 | 150,63 | 151,52 | -0,29% | 47,00 |
| 10.04.2024 | 154,16 | 154,57 | 151,46 | 151,96 | -1,18% | 11,00 |
| 09.04.2024 | 152,59 | 154,14 | 151,69 | 153,78 | 0,88% | 20,00 |
| 08.04.2024 | 153,09 | 154,54 | 151,24 | 152,44 | -0,29% | 26,00 |
| 05.04.2024 | 152,75 | 156,39 | 152,59 | 152,89 | 0,21% | 24,00 |
| 04.04.2024 | 150,39 | 155,37 | 150,31 | 152,57 | 1,75% | - |
| 03.04.2024 | 153,24 | 154,94 | 149,32 | 149,95 | -2,17% | 63,00 |
| 02.04.2024 | 157,12 | 157,29 | 152,21 | 153,27 | -2,42% | 15,00 |
| 28.03.2024 | 155,75 | 158,48 | 155,00 | 157,08 | 1,57% | 42,00 |
| 27.03.2024 | 153,68 | 156,35 | 152,98 | 154,65 | 1,14% | 120,00 |
| 26.03.2024 | 155,25 | 157,73 | 151,38 | 152,90 | -1,16% | 450,00 |
| 25.03.2024 | 156,05 | 157,23 | 154,23 | 154,70 | -0,66% | 79,00 |
| 22.03.2024 | 154,75 | 158,38 | 154,58 | 155,73 | 0,53% | 12,00 |
| 21.03.2024 | 156,35 | 160,02 | 154,30 | 154,90 | -0,67% | 6,00 |
| 20.03.2024 | 159,18 | 161,38 | 155,35 | 155,95 | -2,04% | 265,00 |
| 19.03.2024 | 156,98 | 159,80 | 156,93 | 159,20 | 1,50% | 35,00 |
| 18.03.2024 | 158,50 | 160,40 | 156,68 | 156,85 | -1,21% | 50,00 |
| 15.03.2024 | 159,73 | 161,15 | 157,68 | 158,77 | -0,35% | 34,00 |
| 14.03.2024 | 161,50 | 162,83 | 156,93 | 159,33 | -0,78% | 7,00 |
| 13.03.2024 | 166,13 | 167,45 | 160,20 | 160,58 | -3,22% | 79,00 |
| 12.03.2024 | 167,50 | 169,15 | 165,63 | 165,93 | -1,21% | 226,00 |
| 11.03.2024 | 166,48 | 168,58 | 165,27 | 167,95 | 0,76% | 4,00 |
| 08.03.2024 | 165,35 | 167,23 | 164,33 | 166,68 | 1,03% | 25,00 |
| 07.03.2024 | 168,40 | 169,63 | 164,98 | 164,98 | -2,06% | 69,00 |
| 06.03.2024 | 170,63 | 172,02 | 168,18 | 168,45 | -1,30% | 55,00 |
| 05.03.2024 | 173,05 | 174,20 | 169,95 | 170,68 | -1,44% | 50,00 |
| 04.03.2024 | 175,52 | 176,25 | 171,80 | 173,18 | -1,69% | 36,00 |
| 01.03.2024 | 183,43 | 183,83 | 174,68 | 176,15 | -4,28% | 85,00 |
| 29.02.2024 | 184,50 | 185,52 | 182,80 | 184,02 | -0,23% | 10,00 |
| 28.02.2024 | 183,52 | 184,68 | 182,23 | 184,45 | 0,61% | - |
| 27.02.2024 | 181,60 | 183,73 | 179,08 | 183,33 | 0,91% | 13,00 |
| 26.02.2024 | 182,18 | 184,73 | 180,30 | 181,68 | -0,45% | 55,00 |
| 23.02.2024 | 181,73 | 183,15 | 180,27 | 182,50 | 0,52% | 20,00 |
| 22.02.2024 | 174,10 | 181,73 | 173,63 | 181,55 | 4,40% | 122,00 |
| 21.02.2024 | 172,60 | 174,60 | 172,02 | 173,90 | 0,91% | - |
| 20.02.2024 | 175,70 | 176,75 | 171,30 | 172,33 | -2,02% | - |
| 19.02.2024 | 174,90 | 177,08 | 174,90 | 175,88 | 0,59% | 112,00 |
| 16.02.2024 | 176,25 | 176,88 | 174,80 | 174,85 | -0,72% | - |
| 15.02.2024 | 171,63 | 176,52 | 170,65 | 176,13 | 2,71% | 173,00 |
| 14.02.2024 | 171,83 | 173,75 | 169,95 | 171,48 | -0,03% | 42,00 |
| 13.02.2024 | 183,73 | 183,73 | 170,25 | 171,52 | -6,07% | 185,00 |
| 12.02.2024 | 183,40 | 185,20 | 182,23 | 182,60 | -0,20% | 45,00 |
| 09.02.2024 | 181,77 | 183,75 | 181,40 | 182,98 | 0,59% | 25,00 |
| 08.02.2024 | 182,93 | 183,65 | 181,25 | 181,90 | -0,91% | 120,00 |
| 07.02.2024 | 182,40 | 183,75 | 181,00 | 183,58 | 0,66% | - |
| 06.02.2024 | 176,27 | 182,75 | 176,27 | 182,38 | 3,07% | 215,00 |
| 05.02.2024 | 175,40 | 177,55 | 174,55 | 176,95 | 1,00% | - |
| 02.02.2024 | 174,30 | 183,35 | 171,90 | 175,20 | 0,86% | 125,00 |
| 01.02.2024 | 173,55 | 174,60 | 171,40 | 173,70 | -0,14% | - |
| 31.01.2024 | 177,52 | 177,52 | 172,90 | 173,95 | -1,35% | - |
| 30.01.2024 | 176,68 | 178,55 | 175,93 | 176,33 | -0,93% | 45,00 |
| 29.01.2024 | 175,90 | 178,15 | 175,83 | 177,98 | 0,94% | 60,00 |
| 26.01.2024 | 172,70 | 177,55 | 171,90 | 176,33 | 2,32% | - |
| 25.01.2024 | 171,83 | 173,02 | 170,45 | 172,33 | 0,79% | 3,00 |
| 24.01.2024 | 173,45 | 174,68 | 170,93 | 170,98 | -1,30% | 29,00 |
| 23.01.2024 | 175,80 | 176,50 | 173,05 | 173,23 | -1,41% | 25,00 |
| 22.01.2024 | 172,90 | 178,33 | 172,80 | 175,70 | 1,71% | 113,00 |
| 19.01.2024 | 175,08 | 176,20 | 171,93 | 172,75 | -1,45% | 43,00 |
| 18.01.2024 | 175,45 | 178,50 | 174,35 | 175,30 | 0,04% | 3,00 |
| 17.01.2024 | 178,73 | 178,73 | 174,55 | 175,23 | -1,30% | 48,00 |
| 16.01.2024 | 183,08 | 183,65 | 177,23 | 177,52 | -3,03% | 10,00 |
| 15.01.2024 | 181,70 | 187,02 | 181,23 | 183,08 | 0,95% | 17,00 |
| 12.01.2024 | 179,27 | 182,20 | 178,43 | 181,35 | 1,14% | - |
| 11.01.2024 | 180,00 | 181,58 | 178,83 | 179,30 | -0,99% | - |
| 10.01.2024 | 179,25 | 181,55 | 178,68 | 181,10 | 1,07% | - |
| 09.01.2024 | 179,13 | 182,63 | 177,27 | 179,18 | 0,17% | 50,00 |
| 08.01.2024 | 177,85 | 179,27 | 175,90 | 178,88 | 0,41% | - |
| 05.01.2024 | 177,27 | 178,40 | 176,58 | 178,15 | 0,54% | 40,00 |
| 04.01.2024 | 176,65 | 178,18 | 175,68 | 177,20 | 0,21% | 105,00 |
| 03.01.2024 | 180,05 | 180,05 | 176,60 | 176,83 | -1,61% | - |
| 02.01.2024 | 177,75 | 180,55 | 177,75 | 179,73 | 1,10% | 37,00 |
| 29.12.2023 | 177,55 | 178,55 | 176,30 | 177,77 | -0,22% | 600,00 |
| 28.12.2023 | 177,27 | 178,95 | 176,58 | 178,18 | 0,65% | 5,00 |
| 27.12.2023 | 177,48 | 177,58 | 175,98 | 177,02 | 0,08% | 206,00 |
| 22.12.2023 | 176,77 | 177,50 | 175,23 | 176,88 | -0,16% | 49,00 |
| 21.12.2023 | 177,88 | 179,27 | 176,55 | 177,15 | -0,56% | 6,00 |
| 20.12.2023 | 180,60 | 181,85 | 178,02 | 178,15 | -1,14% | 50,00 |
| 19.12.2023 | 180,15 | 182,55 | 179,35 | 180,20 | -0,04% | - |
| 18.12.2023 | 180,50 | 180,95 | 179,23 | 180,27 | -0,18% | - |
| 15.12.2023 | 182,08 | 183,23 | 178,00 | 180,60 | -0,74% | 35,00 |
| 14.12.2023 | 181,25 | 184,15 | 180,02 | 181,95 | 0,28% | 20,00 |
| 13.12.2023 | 177,38 | 181,73 | 176,73 | 181,45 | 2,41% | 2,00 |
| 12.12.2023 | 176,00 | 178,27 | 175,08 | 177,18 | 0,52% | 132,00 |
| 11.12.2023 | 171,27 | 177,00 | 171,27 | 176,25 | 2,78% | 10,00 |
| 08.12.2023 | 168,45 | 171,73 | 168,35 | 171,48 | 1,80% | 50,00 |
| 07.12.2023 | 168,40 | 169,65 | 167,43 | 168,45 | -0,24% | - |
| 06.12.2023 | 165,63 | 169,80 | 165,63 | 168,85 | 1,61% | 34,00 |
| 05.12.2023 | 168,20 | 169,33 | 165,50 | 166,18 | -1,20% | - |
| 04.12.2023 | 165,27 | 168,60 | 164,55 | 168,20 | 2,09% | - |
| 01.12.2023 | 161,95 | 164,98 | 161,95 | 164,75 | 1,48% | - |
| 30.11.2023 | 160,50 | 164,30 | 159,20 | 162,35 | 1,28% | 16,00 |
| 29.11.2023 | 160,95 | 162,20 | 159,85 | 160,30 | -0,56% | - |