Echtzeit-Aktienkurs ZOETIS
Bid:
Ask:
Aktienkurse zur ZOETIS Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 154,93 | 157,00 | 0,00 | 155,32 | -0,76% | - |
25.02.2021 | 158,26 | 158,45 | 155,76 | 156,50 | -1,59% | - |
24.02.2021 | 159,08 | 161,32 | 158,93 | 159,04 | -0,31% | - |
23.02.2021 | 159,57 | 161,09 | 159,30 | 159,52 | -0,41% | - |
22.02.2021 | 159,27 | 161,02 | 159,24 | 160,18 | 0,09% | - |
19.02.2021 | 163,50 | 164,30 | 159,41 | 160,03 | -4,75% | - |
18.02.2021 | 168,77 | 170,11 | 166,95 | 168,02 | -0,51% | - |
17.02.2021 | 168,76 | 168,98 | 168,73 | 168,88 | 1,62% | - |
16.02.2021 | 165,34 | 166,62 | 164,12 | 166,19 | -0,26% | - |
12.02.2021 | 165,19 | 167,68 | 165,19 | 166,63 | 1,32% | - |
11.02.2021 | 161,80 | 164,84 | 161,73 | 164,46 | 2,39% | - |
10.02.2021 | 160,80 | 161,55 | 0,00 | 160,62 | 0,46% | - |
09.02.2021 | 160,99 | 161,80 | 0,00 | 159,88 | -0,07% | - |
08.02.2021 | 160,68 | 160,69 | 158,46 | 160,00 | 0,49% | - |
05.02.2021 | 159,52 | 160,26 | 158,55 | 159,22 | 1,38% | - |
04.02.2021 | 156,47 | 157,25 | 155,87 | 157,05 | 1,00% | - |
03.02.2021 | 155,83 | 156,95 | 155,17 | 155,50 | -1,16% | - |
02.02.2021 | 158,93 | 159,66 | 157,33 | 157,33 | 1,07% | - |
01.02.2021 | 155,09 | 157,02 | 154,85 | 155,66 | 0,72% | - |
29.01.2021 | 156,18 | 156,46 | 152,27 | 154,55 | -1,48% | - |
28.01.2021 | 156,87 | 156,92 | 156,86 | 156,87 | 2,39% | - |
27.01.2021 | 156,96 | 157,68 | 152,60 | 153,22 | -4,00% | - |
26.01.2021 | 159,38 | 161,59 | 158,68 | 159,60 | -0,99% | - |
25.01.2021 | 161,20 | 161,20 | 161,20 | 161,20 | -1,47% | - |
22.01.2021 | 163,10 | 164,25 | 162,65 | 163,60 | -0,58% | - |
21.01.2021 | 163,72 | 165,72 | 163,70 | 164,55 | 0,54% | - |
20.01.2021 | 162,91 | 164,23 | 162,62 | 163,66 | 0,49% | - |
19.01.2021 | 163,83 | 163,95 | 161,71 | 162,86 | 0,80% | - |
15.01.2021 | 159,88 | 162,07 | 0,00 | 161,57 | 0,35% | - |
14.01.2021 | 162,61 | 162,80 | 160,95 | 161,01 | -0,65% | - |
13.01.2021 | 163,74 | 165,41 | 161,63 | 162,07 | -2,57% | - |
12.01.2021 | 168,16 | 168,20 | 164,29 | 166,35 | -1,77% | - |
11.01.2021 | 168,43 | 170,47 | 167,82 | 169,35 | 0,51% | - |
08.01.2021 | 169,24 | 169,87 | 166,68 | 168,50 | 0,82% | - |
07.01.2021 | 168,66 | 168,83 | 166,79 | 167,12 | -0,11% | - |
06.01.2021 | 165,98 | 168,01 | 165,91 | 167,31 | 1,64% | - |
05.01.2021 | 163,18 | 165,30 | 162,53 | 164,62 | 0,64% | - |
04.01.2021 | 164,88 | 164,88 | 160,86 | 163,57 | -1,17% | - |
31.12.2020 | 164,04 | 166,04 | 163,24 | 165,51 | 0,80% | - |
30.12.2020 | 163,54 | 164,80 | 163,38 | 164,19 | 0,55% | - |
29.12.2020 | 164,48 | 165,08 | 162,38 | 163,29 | 0,53% | - |
28.12.2020 | 161,20 | 162,80 | 0,00 | 162,44 | 1,79% | - |
24.12.2020 | 161,72 | 164,88 | 159,58 | 159,58 | -0,44% | - |
23.12.2020 | 161,08 | 161,25 | 160,05 | 160,29 | -0,92% | - |
22.12.2020 | 160,52 | 162,38 | 160,33 | 161,78 | 0,84% | - |
21.12.2020 | 159,02 | 161,52 | 158,33 | 160,44 | -2,31% | - |
18.12.2020 | 161,29 | 164,58 | 161,01 | 164,23 | 1,01% | - |
17.12.2020 | 162,13 | 162,99 | 162,09 | 162,58 | 1,14% | - |
16.12.2020 | 162,73 | 163,26 | 160,63 | 160,75 | -0,76% | - |
15.12.2020 | 159,62 | 162,10 | 159,23 | 161,98 | 1,38% | - |
14.12.2020 | 162,73 | 162,76 | 159,10 | 159,77 | 0,18% | - |
11.12.2020 | 159,43 | 159,52 | 159,43 | 159,49 | 0,92% | - |
10.12.2020 | 159,91 | 159,94 | 157,93 | 158,04 | -0,49% | - |
09.12.2020 | 158,81 | 158,82 | 158,79 | 158,82 | 1,13% | - |
08.12.2020 | 157,14 | 162,32 | 157,04 | 157,04 | -0,66% | - |
07.12.2020 | 158,26 | 159,16 | 157,84 | 158,09 | 0,27% | - |
04.12.2020 | 157,68 | 160,60 | 156,66 | 157,66 | 0,59% | - |
03.12.2020 | 158,02 | 158,33 | 156,48 | 156,73 | -1,63% | - |
02.12.2020 | 160,94 | 161,74 | 156,30 | 159,33 | -1,30% | - |
01.12.2020 | 162,32 | 162,38 | 160,02 | 161,43 | 0,66% | - |
30.11.2020 | 161,02 | 161,04 | 159,66 | 160,38 | -0,68% | - |
27.11.2020 | 160,90 | 161,88 | 160,81 | 161,48 | 0,81% | - |
25.11.2020 | 160,55 | 160,84 | 159,25 | 160,18 | -0,58% | - |
24.11.2020 | 163,95 | 165,35 | 160,47 | 161,11 | -1,87% | - |
23.11.2020 | 164,41 | 165,08 | 162,16 | 164,18 | -1,41% | - |
20.11.2020 | 166,96 | 168,16 | 166,33 | 166,53 | 0,09% | - |
19.11.2020 | 164,88 | 166,92 | 164,88 | 166,38 | 1,63% | - |
18.11.2020 | 164,98 | 165,25 | 163,45 | 163,72 | -1,04% | - |
17.11.2020 | 165,40 | 165,49 | 165,40 | 165,44 | 0,34% | - |
16.11.2020 | 166,86 | 168,49 | 164,61 | 164,87 | -0,61% | - |
13.11.2020 | 165,85 | 165,88 | 165,85 | 165,88 | 0,58% | - |
12.11.2020 | 165,62 | 166,55 | 163,98 | 164,93 | -0,03% | - |
11.11.2020 | 164,77 | 165,41 | 0,00 | 164,98 | 1,50% | - |
10.11.2020 | 164,73 | 164,73 | 0,00 | 162,54 | -1,84% | - |
09.11.2020 | 170,16 | 171,34 | 165,44 | 165,60 | -2,18% | - |
06.11.2020 | 169,05 | 170,88 | 166,40 | 169,28 | -1,07% | - |
05.11.2020 | 175,38 | 176,16 | 170,35 | 171,11 | -1,54% | - |
04.11.2020 | 169,20 | 176,16 | 168,46 | 173,78 | 6,35% | - |
03.11.2020 | 165,12 | 165,64 | 162,94 | 163,41 | 0,61% | - |
02.11.2020 | 0,00 | 163,13 | 0,00 | 162,41 | 3,41% | - |
30.10.2020 | 160,54 | 160,72 | 0,00 | 157,05 | -3,12% | - |
29.10.2020 | 159,99 | 162,56 | 158,27 | 162,11 | 1,88% | - |
28.10.2020 | 161,29 | 161,55 | 158,11 | 159,12 | -2,08% | - |
27.10.2020 | 162,44 | 162,52 | 162,41 | 162,50 | 1,28% | - |
26.10.2020 | 160,93 | 161,05 | 158,91 | 160,44 | -1,88% | - |
23.10.2020 | 164,06 | 164,63 | 162,52 | 163,51 | 0,71% | - |
22.10.2020 | 162,40 | 163,25 | 161,23 | 162,36 | 0,86% | - |
21.10.2020 | 160,76 | 162,12 | 160,29 | 160,98 | 0,79% | - |
20.10.2020 | 160,02 | 161,51 | 158,99 | 159,71 | -0,15% | - |
19.10.2020 | 163,90 | 164,25 | 0,00 | 159,95 | -2,18% | - |
16.10.2020 | 164,69 | 165,93 | 163,28 | 163,52 | 0,32% | - |
15.10.2020 | 162,05 | 163,23 | 161,41 | 163,01 | -0,44% | - |
14.10.2020 | 166,14 | 166,14 | 0,00 | 163,73 | -1,24% | - |
13.10.2020 | 167,70 | 168,05 | 165,32 | 165,79 | -1,69% | - |
12.10.2020 | 166,51 | 168,98 | 166,19 | 168,64 | 1,98% | - |
09.10.2020 | 163,60 | 165,64 | 162,84 | 165,37 | 1,38% | - |
08.10.2020 | 160,38 | 163,54 | 159,87 | 163,13 | 2,01% | - |
07.10.2020 | 162,17 | 162,17 | 158,93 | 159,91 | -0,95% | - |
06.10.2020 | 162,87 | 163,37 | 160,77 | 161,46 | -1,23% | - |
05.10.2020 | 163,70 | 164,05 | 162,54 | 163,46 | -0,07% | - |