144,570€
2,58%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 144,23 | 145,05 | 143,00 | 144,57 | 1,12% | 51,00 |
| 25.04.2024 | 140,55 | 143,09 | 139,86 | 142,97 | 1,35% | 18,00 |
| 24.04.2024 | 140,35 | 142,04 | 139,04 | 141,06 | 0,92% | 34,00 |
| 23.04.2024 | 136,62 | 140,10 | 136,16 | 139,78 | 2,31% | 525,00 |
| 22.04.2024 | 137,89 | 142,86 | 135,93 | 136,63 | -0,57% | 50,00 |
| 19.04.2024 | 142,91 | 144,91 | 136,93 | 137,42 | -4,52% | - |
| 18.04.2024 | 142,19 | 144,18 | 141,91 | 143,93 | 1,04% | - |
| 17.04.2024 | 144,21 | 145,57 | 139,45 | 142,45 | -1,17% | 189,00 |
| 16.04.2024 | 140,85 | 145,18 | 139,94 | 144,14 | 2,27% | 77,00 |
| 15.04.2024 | 141,29 | 145,64 | 140,47 | 140,94 | -0,04% | - |
| 12.04.2024 | 151,91 | 153,20 | 139,57 | 140,99 | -7,05% | 222,00 |
| 11.04.2024 | 151,96 | 153,08 | 150,43 | 151,68 | -0,18% | 39,00 |
| 10.04.2024 | 154,05 | 154,59 | 150,92 | 151,95 | -1,11% | - |
| 09.04.2024 | 152,57 | 153,72 | 151,63 | 153,65 | 0,71% | - |
| 08.04.2024 | 152,98 | 154,51 | 151,15 | 152,56 | -0,33% | 750,00 |
| 05.04.2024 | 153,03 | 156,84 | 152,61 | 153,06 | 0,20% | 40,00 |
| 04.04.2024 | 150,48 | 155,37 | 150,41 | 152,76 | 1,52% | - |
| 03.04.2024 | 152,83 | 154,43 | 150,34 | 150,47 | -1,79% | - |
| 02.04.2024 | 155,47 | 157,71 | 152,12 | 153,21 | -3,29% | 56,00 |
| 28.03.2024 | 155,65 | 158,58 | 154,93 | 158,43 | 2,46% | - |
| 27.03.2024 | 153,40 | 156,50 | 152,70 | 154,63 | 0,83% | - |
| 26.03.2024 | 154,73 | 156,73 | 151,38 | 153,35 | -0,90% | - |
| 25.03.2024 | 155,95 | 157,20 | 154,23 | 154,75 | -1,92% | 63,00 |
| 22.03.2024 | 155,05 | 158,30 | 154,38 | 157,77 | 2,20% | - |
| 21.03.2024 | 156,40 | 160,02 | 153,38 | 154,38 | -0,95% | 92,00 |
| 20.03.2024 | 158,95 | 161,70 | 155,35 | 155,85 | -2,09% | - |
| 19.03.2024 | 157,08 | 159,80 | 156,93 | 159,18 | 1,48% | - |
| 18.03.2024 | 158,83 | 160,60 | 156,80 | 156,85 | -1,69% | 226,00 |
| 15.03.2024 | 159,65 | 161,58 | 157,68 | 159,55 | -0,31% | 10,00 |
| 14.03.2024 | 160,77 | 163,02 | 156,83 | 160,05 | -0,28% | 266,00 |
| 13.03.2024 | 164,70 | 167,13 | 160,20 | 160,50 | -4,02% | 200,00 |
| 12.03.2024 | 167,93 | 169,18 | 165,63 | 167,23 | -0,76% | - |
| 11.03.2024 | 166,38 | 168,50 | 165,23 | 168,50 | 1,17% | - |
| 08.03.2024 | 165,75 | 167,23 | 164,20 | 166,55 | 0,45% | - |
| 07.03.2024 | 168,25 | 169,58 | 165,73 | 165,80 | -1,56% | - |
| 06.03.2024 | 170,60 | 172,15 | 168,23 | 168,43 | -1,25% | - |
| 05.03.2024 | 172,73 | 173,33 | 169,93 | 170,55 | -1,44% | - |
| 04.03.2024 | 175,73 | 176,68 | 171,73 | 173,05 | -1,73% | - |
| 01.03.2024 | 183,75 | 183,83 | 174,65 | 176,10 | -4,14% | - |
| 29.02.2024 | 184,45 | 185,23 | 182,65 | 183,70 | -0,35% | 6,00 |
| 28.02.2024 | 183,68 | 184,65 | 182,10 | 184,35 | 0,45% | - |
| 27.02.2024 | 181,48 | 183,70 | 179,05 | 183,52 | 1,06% | - |
| 26.02.2024 | 181,98 | 182,52 | 180,20 | 181,60 | -0,36% | 28,00 |
| 23.02.2024 | 181,83 | 183,15 | 179,95 | 182,25 | 0,32% | - |
| 22.02.2024 | 174,25 | 181,70 | 173,70 | 181,68 | 4,37% | - |
| 21.02.2024 | 172,45 | 174,70 | 172,05 | 174,08 | 0,85% | - |
| 20.02.2024 | 176,70 | 176,80 | 171,93 | 172,60 | -2,36% | 10,00 |
| 19.02.2024 | 175,50 | 176,98 | 175,00 | 176,77 | 1,13% | 3,00 |
| 16.02.2024 | 175,98 | 176,83 | 174,80 | 174,80 | -0,74% | - |
| 15.02.2024 | 171,85 | 176,50 | 170,63 | 176,10 | 2,67% | 150,00 |
| 14.02.2024 | 171,20 | 174,02 | 169,83 | 171,52 | 0,12% | - |
| 13.02.2024 | 182,38 | 182,93 | 169,52 | 171,33 | -6,19% | 143,00 |
| 12.02.2024 | 182,70 | 185,27 | 182,00 | 182,63 | -0,19% | 30,00 |
| 09.02.2024 | 181,55 | 183,75 | 181,40 | 182,98 | 0,60% | 15,00 |
| 08.02.2024 | 182,88 | 183,58 | 181,25 | 181,88 | -0,15% | - |
| 07.02.2024 | 182,43 | 183,73 | 180,85 | 182,15 | -0,11% | 200,00 |
| 06.02.2024 | 176,83 | 182,73 | 176,70 | 182,35 | 2,99% | 230,00 |
| 05.02.2024 | 175,08 | 177,65 | 174,48 | 177,05 | 1,08% | 40,00 |
| 02.02.2024 | 173,95 | 176,13 | 171,88 | 175,15 | 0,68% | 20,00 |
| 01.02.2024 | 174,05 | 174,43 | 171,48 | 173,98 | 0,14% | 20,00 |
| 31.01.2024 | 176,93 | 177,35 | 172,80 | 173,73 | -1,59% | 1,00 |
| 30.01.2024 | 177,77 | 178,23 | 175,80 | 176,52 | -0,81% | - |
| 29.01.2024 | 176,43 | 178,13 | 175,80 | 177,98 | 0,91% | - |
| 26.01.2024 | 172,35 | 177,50 | 171,52 | 176,38 | 2,07% | - |
| 25.01.2024 | 171,40 | 172,98 | 170,45 | 172,80 | 1,05% | 66,00 |
| 24.01.2024 | 173,33 | 173,95 | 170,88 | 171,00 | -1,36% | 76,00 |
| 23.01.2024 | 175,15 | 176,52 | 173,05 | 173,35 | -1,37% | - |
| 22.01.2024 | 172,90 | 178,43 | 172,80 | 175,75 | 1,59% | 150,00 |
| 19.01.2024 | 174,60 | 176,40 | 171,95 | 173,00 | -1,33% | 5,00 |
| 18.01.2024 | 175,10 | 177,43 | 174,25 | 175,33 | -0,04% | - |
| 17.01.2024 | 176,98 | 178,05 | 174,60 | 175,40 | -1,21% | - |
| 16.01.2024 | 183,05 | 183,73 | 177,23 | 177,55 | -2,58% | - |
| 15.01.2024 | 181,58 | 184,15 | 180,98 | 182,25 | 0,41% | 54,00 |
| 12.01.2024 | 179,23 | 181,60 | 178,43 | 181,50 | 1,20% | - |
| 11.01.2024 | 181,30 | 181,60 | 178,90 | 179,35 | -1,10% | - |
| 10.01.2024 | 179,13 | 181,35 | 178,60 | 181,35 | 1,17% | - |
| 09.01.2024 | 178,83 | 182,60 | 177,13 | 179,25 | 0,07% | - |
| 08.01.2024 | 177,85 | 179,23 | 175,88 | 179,13 | 0,53% | 45,00 |
| 05.01.2024 | 177,48 | 178,20 | 176,35 | 178,18 | 0,54% | - |
| 04.01.2024 | 176,73 | 178,13 | 175,65 | 177,23 | 0,33% | - |
| 03.01.2024 | 179,23 | 180,40 | 176,65 | 176,65 | -1,63% | - |
| 02.01.2024 | 179,02 | 180,38 | 178,33 | 179,58 | 1,07% | - |
| 29.12.2023 | 178,23 | 178,55 | 175,93 | 177,68 | -0,31% | 322,00 |
| 28.12.2023 | 177,02 | 179,00 | 176,58 | 178,23 | 0,52% | - |
| 27.12.2023 | 177,23 | 177,63 | 176,13 | 177,30 | 0,16% | 2,00 |
| 22.12.2023 | 176,45 | 177,33 | 175,10 | 177,02 | 0,07% | - |
| 21.12.2023 | 178,33 | 179,13 | 176,63 | 176,90 | -0,63% | 95,00 |
| 20.12.2023 | 180,80 | 181,88 | 178,02 | 178,02 | -1,26% | 12,00 |
| 19.12.2023 | 180,10 | 181,40 | 179,33 | 180,30 | 0,39% | - |
| 18.12.2023 | 180,18 | 182,05 | 178,60 | 179,60 | -0,29% | - |
| 15.12.2023 | 182,27 | 183,98 | 178,13 | 180,13 | -1,03% | 116,00 |
| 14.12.2023 | 181,90 | 184,08 | 180,15 | 182,00 | 0,26% | 50,00 |
| 13.12.2023 | 177,63 | 181,73 | 176,73 | 181,52 | 2,37% | - |
| 12.12.2023 | 175,83 | 178,27 | 175,08 | 177,33 | 0,72% | - |
| 11.12.2023 | 171,27 | 177,05 | 171,08 | 176,05 | 3,07% | - |
| 08.12.2023 | 168,55 | 171,63 | 168,35 | 170,80 | 0,92% | - |
| 07.12.2023 | 169,65 | 169,65 | 167,55 | 169,25 | 0,04% | - |
| 06.12.2023 | 166,73 | 169,65 | 166,63 | 169,18 | 1,65% | 23,00 |
| 05.12.2023 | 167,58 | 168,30 | 165,60 | 166,43 | -1,01% | - |
| 04.12.2023 | 164,55 | 168,50 | 164,52 | 168,13 | 2,11% | 8,00 |