141,060€
1,06%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 140,26 | 142,04 | 139,04 | 141,67 | 1,50% | - |
| 23.04.2024 | 136,88 | 140,18 | 136,26 | 139,58 | 1,84% | 1.179,00 |
| 22.04.2024 | 138,06 | 140,58 | 136,02 | 137,06 | -0,32% | 2.360,00 |
| 19.04.2024 | 143,30 | 144,98 | 136,54 | 137,50 | -4,34% | 2.621,00 |
| 18.04.2024 | 142,54 | 144,48 | 141,86 | 143,74 | 0,79% | 1.662,00 |
| 17.04.2024 | 144,58 | 145,78 | 141,40 | 142,62 | -1,63% | 1.645,00 |
| 16.04.2024 | 141,22 | 145,44 | 140,42 | 144,98 | 2,42% | 4.154,00 |
| 15.04.2024 | 141,64 | 145,44 | 141,00 | 141,56 | 0,71% | 3.379,00 |
| 12.04.2024 | 152,34 | 153,12 | 139,14 | 140,56 | -7,61% | 3.364,00 |
| 11.04.2024 | 151,50 | 153,06 | 151,02 | 152,14 | -0,09% | 601,00 |
| 10.04.2024 | 154,40 | 154,94 | 151,06 | 152,28 | -1,22% | 442,00 |
| 09.04.2024 | 152,18 | 154,16 | 152,16 | 154,16 | 0,93% | 385,00 |
| 08.04.2024 | 153,82 | 154,56 | 150,78 | 152,74 | -0,39% | 619,00 |
| 05.04.2024 | 152,64 | 156,90 | 152,52 | 153,34 | -0,30% | 506,00 |
| 04.04.2024 | 150,86 | 155,54 | 150,52 | 153,80 | 1,83% | 1.123,00 |
| 03.04.2024 | 152,44 | 153,62 | 150,78 | 151,04 | -1,60% | 1.078,00 |
| 02.04.2024 | 156,00 | 157,34 | 152,40 | 153,50 | -2,66% | 1.176,00 |
| 28.03.2024 | 157,20 | 158,45 | 156,15 | 157,70 | 0,57% | 609,00 |
| 27.03.2024 | 154,50 | 156,80 | 152,15 | 156,80 | 3,29% | 597,00 |
| 26.03.2024 | 153,55 | 155,95 | 151,05 | 151,80 | -1,17% | 2.248,00 |
| 25.03.2024 | 157,00 | 158,00 | 153,60 | 153,60 | -1,35% | 1.129,00 |
| 22.03.2024 | 156,30 | 158,50 | 153,55 | 155,70 | -0,22% | 758,00 |
| 21.03.2024 | 157,55 | 159,85 | 155,80 | 156,05 | -0,86% | 779,00 |
| 20.03.2024 | 160,30 | 162,70 | 155,05 | 157,40 | -0,38% | 748,00 |
| 19.03.2024 | 158,50 | 160,00 | 157,00 | 158,00 | 0,99% | 456,00 |
| 18.03.2024 | 161,05 | 161,10 | 156,45 | 156,45 | -2,13% | 560,00 |
| 15.03.2024 | 160,80 | 161,40 | 157,45 | 159,85 | 0,06% | 621,00 |
| 14.03.2024 | 159,60 | 163,35 | 156,75 | 159,75 | 0,16% | 1.067,00 |
| 13.03.2024 | 164,05 | 166,70 | 159,50 | 159,50 | -3,71% | 2.609,00 |
| 12.03.2024 | 168,95 | 168,95 | 165,65 | 165,65 | -2,07% | 79,00 |
| 11.03.2024 | 165,90 | 169,15 | 164,80 | 169,15 | 1,29% | 1.321,00 |
| 08.03.2024 | 166,30 | 167,00 | 165,00 | 167,00 | 0,30% | 977,00 |
| 07.03.2024 | 168,50 | 169,75 | 166,50 | 166,50 | -1,04% | 1.139,00 |
| 06.03.2024 | 171,15 | 171,40 | 168,05 | 168,25 | -1,49% | 355,00 |
| 05.03.2024 | 173,10 | 173,35 | 170,05 | 170,80 | -1,07% | 408,00 |
| 04.03.2024 | 176,15 | 176,15 | 171,60 | 172,65 | -2,26% | 1.250,00 |
| 01.03.2024 | 183,10 | 183,95 | 175,50 | 176,65 | -4,20% | 781,00 |
| 29.02.2024 | 184,45 | 184,95 | 183,15 | 184,40 | -0,03% | 221,00 |
| 28.02.2024 | 184,05 | 184,45 | 183,05 | 184,45 | 0,96% | 354,00 |
| 27.02.2024 | 181,10 | 182,75 | 180,50 | 182,70 | 0,41% | 936,00 |
| 26.02.2024 | 181,55 | 181,95 | 180,55 | 181,95 | -0,25% | 664,00 |
| 23.02.2024 | 181,95 | 183,50 | 180,50 | 182,40 | 0,77% | 543,00 |
| 22.02.2024 | 174,50 | 181,00 | 173,45 | 181,00 | 3,72% | 489,00 |
| 21.02.2024 | 172,85 | 174,95 | 171,85 | 174,50 | 1,45% | 409,00 |
| 20.02.2024 | 176,25 | 176,25 | 172,00 | 172,00 | -2,80% | 1.225,00 |
| 19.02.2024 | 175,75 | 176,95 | 175,25 | 176,95 | 0,97% | 398,00 |
| 16.02.2024 | 175,55 | 176,05 | 175,05 | 175,25 | -0,71% | 322,00 |
| 15.02.2024 | 171,45 | 176,80 | 170,90 | 176,50 | 3,28% | 524,00 |
| 14.02.2024 | 171,05 | 173,05 | 170,15 | 170,90 | -0,03% | 801,00 |
| 13.02.2024 | 181,90 | 182,80 | 170,10 | 170,95 | -7,22% | 1.469,00 |
| 12.02.2024 | 183,20 | 184,70 | 182,25 | 184,25 | 1,32% | 556,00 |
| 09.02.2024 | 182,10 | 182,45 | 181,10 | 181,85 | 0,17% | 263,00 |
| 08.02.2024 | 182,45 | 183,40 | 181,55 | 181,55 | -1,17% | 443,00 |
| 07.02.2024 | 181,80 | 183,70 | 181,65 | 183,70 | 0,38% | 643,00 |
| 06.02.2024 | 177,15 | 183,00 | 177,15 | 183,00 | 3,19% | 1.242,00 |
| 05.02.2024 | 175,40 | 177,35 | 174,70 | 177,35 | 1,05% | 349,00 |
| 02.02.2024 | 173,30 | 175,50 | 173,30 | 175,50 | 1,21% | 385,00 |
| 01.02.2024 | 174,45 | 174,70 | 171,45 | 173,40 | -0,66% | 333,00 |
| 31.01.2024 | 177,45 | 177,45 | 174,00 | 174,55 | -1,61% | 574,00 |
| 30.01.2024 | 177,50 | 178,25 | 177,20 | 177,40 | 0,06% | 522,00 |
| 29.01.2024 | 177,00 | 178,00 | 175,75 | 177,30 | 0,28% | 4.224,00 |
| 26.01.2024 | 171,95 | 177,40 | 171,70 | 176,80 | 2,29% | 253,00 |
| 25.01.2024 | 171,65 | 172,85 | 170,35 | 172,85 | 1,05% | 313,00 |
| 24.01.2024 | 173,10 | 173,50 | 170,85 | 171,05 | -1,98% | 932,00 |
| 23.01.2024 | 175,55 | 176,30 | 174,35 | 174,50 | -1,22% | 164,00 |
| 22.01.2024 | 173,05 | 178,65 | 172,65 | 176,65 | 1,93% | 370,00 |
| 19.01.2024 | 174,90 | 175,95 | 171,70 | 173,30 | -1,03% | 483,00 |
| 18.01.2024 | 175,05 | 175,30 | 174,35 | 175,10 | -0,31% | 200,00 |
| 17.01.2024 | 176,40 | 178,00 | 174,40 | 175,65 | -2,31% | 660,00 |
| 16.01.2024 | 182,65 | 183,75 | 179,00 | 179,80 | -1,96% | 752,00 |
| 15.01.2024 | 181,95 | 187,00 | 181,85 | 183,40 | 2,03% | 573,00 |
| 12.01.2024 | 178,65 | 179,85 | 178,65 | 179,75 | -0,14% | 90,00 |
| 11.01.2024 | 181,05 | 181,35 | 178,65 | 180,00 | 0,47% | 561,00 |
| 10.01.2024 | 179,55 | 179,55 | 178,60 | 179,15 | -0,19% | 192,00 |
| 09.01.2024 | 179,20 | 182,35 | 178,15 | 179,50 | 0,73% | 377,00 |
| 08.01.2024 | 177,75 | 178,60 | 175,75 | 178,20 | 0,96% | 295,00 |
| 05.01.2024 | 177,10 | 177,85 | 176,50 | 176,50 | -0,28% | 60,00 |
| 04.01.2024 | 176,05 | 177,75 | 175,35 | 177,00 | -1,14% | 729,00 |
| 03.01.2024 | 179,80 | 179,80 | 176,45 | 179,05 | -0,08% | 384,00 |
| 02.01.2024 | 179,75 | 181,00 | 178,05 | 179,20 | 0,96% | 312,00 |
| 29.12.2023 | 178,65 | 178,80 | 177,30 | 177,50 | -0,11% | 278,00 |
| 28.12.2023 | 176,80 | 178,95 | 176,45 | 177,70 | 0,40% | 413,00 |
| 27.12.2023 | 177,45 | 177,45 | 176,00 | 177,00 | 0,85% | 257,00 |
| 22.12.2023 | 176,75 | 177,00 | 175,50 | 175,50 | -1,04% | 222,00 |
| 21.12.2023 | 177,95 | 179,15 | 176,50 | 177,35 | -1,20% | 979,00 |
| 20.12.2023 | 181,00 | 182,00 | 179,50 | 179,50 | -0,86% | 443,00 |
| 19.12.2023 | 179,75 | 181,20 | 179,75 | 181,05 | 1,23% | 737,00 |
| 18.12.2023 | 179,75 | 181,20 | 178,85 | 178,85 | -0,67% | 784,00 |
| 15.12.2023 | 182,70 | 183,55 | 178,55 | 180,05 | -0,61% | 471,00 |
| 14.12.2023 | 181,15 | 183,05 | 180,00 | 181,15 | -0,19% | 3.043,00 |
| 13.12.2023 | 177,25 | 181,50 | 176,40 | 181,50 | 1,99% | 1.093,00 |
| 12.12.2023 | 175,35 | 177,95 | 174,75 | 177,95 | 1,60% | 454,00 |
| 11.12.2023 | 171,90 | 176,90 | 171,25 | 175,15 | 2,31% | 444,00 |
| 08.12.2023 | 168,25 | 171,20 | 168,15 | 171,20 | 1,57% | 278,00 |
| 07.12.2023 | 169,65 | 169,80 | 168,00 | 168,55 | -0,62% | 107,00 |
| 06.12.2023 | 167,00 | 169,60 | 166,40 | 169,60 | 1,89% | 261,00 |
| 05.12.2023 | 166,00 | 168,50 | 165,55 | 166,45 | -1,39% | 664,00 |
| 04.12.2023 | 165,50 | 168,80 | 164,35 | 168,80 | 2,30% | 520,00 |
| 01.12.2023 | 162,90 | 165,00 | 162,65 | 165,00 | 3,03% | 564,00 |
| 30.11.2023 | 160,80 | 162,20 | 160,05 | 160,15 | 0,09% | 135,00 |