48,605€
1,94%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 47,60 | 49,15 | 47,37 | 48,60 | 1,92% | 630,00 |
| 26.06.2025 | 47,81 | 48,06 | 47,10 | 47,68 | -0,10% | 1.421,00 |
| 25.06.2025 | 48,86 | 50,08 | 47,24 | 47,73 | -3,32% | 3.180,00 |
| 24.06.2025 | 50,00 | 51,14 | 48,41 | 49,37 | 0,04% | 2.500,00 |
| 23.06.2025 | 50,46 | 51,10 | 48,81 | 49,35 | -3,01% | 2.889,00 |
| 20.06.2025 | 52,38 | 52,76 | 50,48 | 50,88 | -2,57% | 2.144,00 |
| 19.06.2025 | 52,48 | 53,10 | 50,30 | 52,22 | -1,43% | 2.143,00 |
| 18.06.2025 | 51,46 | 56,72 | 50,18 | 52,98 | 3,52% | 2.946,00 |
| 17.06.2025 | 56,12 | 56,12 | 49,11 | 51,18 | -8,93% | 4.774,00 |
| 16.06.2025 | 60,42 | 60,80 | 55,50 | 56,20 | -7,66% | 2.655,00 |
| 13.06.2025 | 63,00 | 64,06 | 60,22 | 60,86 | -5,14% | 1.604,00 |
| 12.06.2025 | 65,06 | 65,14 | 63,24 | 64,16 | -0,47% | 761,00 |
| 11.06.2025 | 68,08 | 68,14 | 64,44 | 64,46 | -5,18% | 2.381,00 |
| 10.06.2025 | 65,38 | 68,10 | 64,14 | 67,98 | 3,91% | 2.274,00 |
| 09.06.2025 | 64,60 | 65,80 | 63,92 | 65,42 | 1,58% | 573,00 |
| 06.06.2025 | 63,28 | 64,68 | 62,68 | 64,40 | 2,35% | 841,00 |
| 05.06.2025 | 62,70 | 63,54 | 62,06 | 62,92 | 0,22% | 649,00 |
| 04.06.2025 | 62,30 | 64,18 | 62,10 | 62,78 | 0,74% | 1.380,00 |
| 03.06.2025 | 60,82 | 63,16 | 60,32 | 62,32 | 2,74% | 1.104,00 |
| 02.06.2025 | 61,58 | 62,52 | 59,00 | 60,66 | -1,69% | 1.032,00 |
| 30.05.2025 | 61,66 | 62,12 | 60,80 | 61,70 | 0,19% | 158,00 |
| 29.05.2025 | 61,22 | 61,80 | 60,38 | 61,58 | 0,56% | 380,00 |
| 28.05.2025 | 61,10 | 61,36 | 59,62 | 61,24 | 1,06% | 1.261,00 |
| 27.05.2025 | 58,98 | 61,90 | 58,96 | 60,60 | 1,64% | 1.376,00 |
| 26.05.2025 | 55,86 | 60,58 | 55,76 | 59,62 | 8,36% | 2.274,00 |
| 23.05.2025 | 54,32 | 55,18 | 53,16 | 55,02 | 1,48% | 2.243,00 |
| 22.05.2025 | 58,18 | 58,18 | 53,98 | 54,22 | -6,68% | 451,00 |
| 21.05.2025 | 57,30 | 58,20 | 55,68 | 58,10 | 0,41% | 1.192,00 |
| 20.05.2025 | 56,30 | 57,88 | 56,06 | 57,86 | 3,65% | 720,00 |
| 19.05.2025 | 57,30 | 57,30 | 54,70 | 55,82 | -2,99% | 1.100,00 |
| 16.05.2025 | 54,32 | 57,54 | 53,84 | 57,54 | 6,87% | 725,00 |
| 15.05.2025 | 55,22 | 55,22 | 53,60 | 53,84 | -2,82% | 906,00 |
| 14.05.2025 | 55,90 | 56,52 | 54,32 | 55,40 | -0,97% | 1.022,00 |
| 13.05.2025 | 56,92 | 58,92 | 55,34 | 55,94 | -1,13% | 350,00 |
| 12.05.2025 | 55,60 | 57,64 | 54,32 | 56,58 | -2,14% | 6.097,00 |
| 09.05.2025 | 56,58 | 58,62 | 55,64 | 57,82 | 2,45% | 2.799,00 |
| 08.05.2025 | 61,00 | 61,00 | 55,46 | 56,44 | -5,93% | 1.178,00 |
| 07.05.2025 | 61,86 | 62,80 | 60,00 | 60,00 | -3,23% | 523,00 |
| 06.05.2025 | 65,04 | 65,16 | 61,28 | 62,00 | -5,05% | 548,00 |
| 05.05.2025 | 66,52 | 67,58 | 64,32 | 65,30 | -2,30% | 637,00 |
| 02.05.2025 | 63,26 | 66,84 | 62,40 | 66,84 | 7,91% | 1.066,00 |
| 30.04.2025 | 60,96 | 63,04 | 60,92 | 61,94 | 1,37% | 344,00 |
| 29.04.2025 | 58,14 | 61,14 | 57,54 | 61,10 | 4,98% | 583,00 |
| 28.04.2025 | 56,14 | 58,64 | 56,14 | 58,20 | 2,39% | 647,00 |
| 25.04.2025 | 58,42 | 58,42 | 56,02 | 56,84 | -1,56% | 1.047,00 |
| 24.04.2025 | 54,34 | 58,50 | 53,54 | 57,74 | 7,16% | 464,00 |
| 23.04.2025 | 54,34 | 55,34 | 53,74 | 53,88 | -0,63% | 669,00 |
| 22.04.2025 | 56,28 | 56,36 | 51,92 | 54,22 | -4,81% | 1.381,00 |
| 17.04.2025 | 57,22 | 58,36 | 56,66 | 56,96 | 0,71% | 777,00 |
| 16.04.2025 | 60,12 | 60,12 | 56,20 | 56,56 | -4,49% | 544,00 |
| 15.04.2025 | 60,24 | 61,38 | 59,22 | 59,22 | -1,60% | 509,00 |
| 14.04.2025 | 58,42 | 60,82 | 58,30 | 60,18 | 2,77% | 1.276,00 |
| 11.04.2025 | 56,64 | 58,56 | 55,96 | 58,56 | 4,13% | 270,00 |
| 10.04.2025 | 62,76 | 63,20 | 55,36 | 56,24 | -8,43% | 1.775,00 |
| 09.04.2025 | 55,88 | 61,74 | 54,70 | 61,42 | 8,21% | 5.772,00 |
| 08.04.2025 | 55,12 | 60,66 | 54,24 | 56,76 | 4,22% | 2.255,00 |
| 07.04.2025 | 55,04 | 56,78 | 51,00 | 54,46 | -4,37% | 3.867,00 |
| 04.04.2025 | 61,35 | 61,40 | 55,85 | 56,95 | -8,00% | 5.479,00 |
| 03.04.2025 | 61,30 | 64,45 | 60,20 | 61,90 | -0,72% | 2.150,00 |
| 02.04.2025 | 61,55 | 62,75 | 60,60 | 62,35 | 1,46% | 1.379,00 |
| 01.04.2025 | 70,00 | 70,70 | 59,85 | 61,45 | -12,15% | 6.417,00 |
| 31.03.2025 | 74,50 | 74,50 | 69,00 | 69,95 | -3,72% | 4.947,00 |
| 28.03.2025 | 71,55 | 74,70 | 70,75 | 72,65 | 2,25% | 533,00 |
| 27.03.2025 | 71,55 | 73,20 | 70,30 | 71,05 | -0,98% | 430,00 |
| 26.03.2025 | 75,55 | 77,75 | 70,50 | 71,75 | -5,03% | 1.462,00 |
| 25.03.2025 | 75,30 | 79,75 | 74,75 | 75,55 | 1,14% | 1.018,00 |
| 24.03.2025 | 76,40 | 76,65 | 73,65 | 74,70 | -0,86% | 1.007,00 |
| 21.03.2025 | 76,45 | 78,70 | 75,30 | 75,35 | -1,12% | 894,00 |
| 20.03.2025 | 75,45 | 78,35 | 74,95 | 76,20 | 0,99% | 877,00 |
| 19.03.2025 | 75,35 | 75,75 | 71,90 | 75,45 | 1,14% | 1.980,00 |
| 18.03.2025 | 78,40 | 78,40 | 73,25 | 74,60 | -4,85% | 1.762,00 |
| 17.03.2025 | 78,65 | 82,85 | 77,20 | 78,40 | 1,82% | 2.223,00 |
| 14.03.2025 | 81,90 | 82,00 | 76,30 | 77,00 | -4,35% | 4.058,00 |
| 13.03.2025 | 91,85 | 92,00 | 79,60 | 80,50 | -10,26% | 7.157,00 |
| 12.03.2025 | 72,90 | 98,00 | 72,90 | 89,70 | 36,12% | 20.509,00 |
| 11.03.2025 | 66,65 | 67,30 | 64,95 | 65,90 | -1,20% | 2.282,00 |
| 10.03.2025 | 72,00 | 72,65 | 64,90 | 66,70 | -8,32% | 1.996,00 |
| 07.03.2025 | 71,85 | 73,50 | 71,05 | 72,75 | 0,62% | 622,00 |
| 06.03.2025 | 75,00 | 75,95 | 70,60 | 72,30 | -4,37% | 1.141,00 |
| 05.03.2025 | 74,45 | 78,65 | 73,85 | 75,60 | 0,33% | 1.290,00 |
| 04.03.2025 | 80,75 | 83,35 | 74,65 | 75,35 | -6,86% | 3.090,00 |
| 03.03.2025 | 89,70 | 90,50 | 79,00 | 80,90 | -10,06% | 2.370,00 |
| 28.02.2025 | 91,35 | 92,15 | 88,25 | 89,95 | -3,02% | 963,00 |
| 27.02.2025 | 93,80 | 94,40 | 92,30 | 92,75 | -0,80% | 1.102,00 |
| 26.02.2025 | 97,50 | 97,50 | 92,55 | 93,50 | -2,81% | 1.034,00 |
| 25.02.2025 | 94,35 | 100,50 | 94,30 | 96,20 | 1,64% | 414,00 |
| 24.02.2025 | 96,45 | 97,40 | 94,45 | 94,65 | -1,66% | 392,00 |
| 21.02.2025 | 99,95 | 100,90 | 93,80 | 96,25 | -4,51% | 1.080,00 |
| 20.02.2025 | 101,90 | 101,90 | 96,10 | 100,80 | -0,40% | 2.126,00 |
| 19.02.2025 | 106,50 | 106,50 | 100,50 | 101,20 | -3,80% | 910,00 |
| 18.02.2025 | 102,10 | 106,40 | 102,10 | 105,20 | 2,53% | 3.196,00 |
| 17.02.2025 | 98,35 | 104,00 | 98,05 | 102,60 | 3,58% | 1.127,00 |
| 14.02.2025 | 99,80 | 101,80 | 98,50 | 99,05 | 0,25% | 860,00 |
| 13.02.2025 | 94,45 | 100,90 | 94,45 | 98,80 | 2,81% | 1.459,00 |
| 12.02.2025 | 95,90 | 96,25 | 94,45 | 96,10 | 0,05% | 780,00 |
| 11.02.2025 | 96,55 | 96,60 | 94,05 | 96,05 | 0,31% | 1.344,00 |
| 10.02.2025 | 98,10 | 98,10 | 95,65 | 95,75 | -2,15% | 1.579,00 |
| 07.02.2025 | 99,55 | 99,55 | 97,00 | 97,85 | -1,46% | 175,00 |
| 06.02.2025 | 99,75 | 100,00 | 97,65 | 99,30 | -0,30% | 388,00 |
| 05.02.2025 | 92,30 | 99,60 | 92,30 | 99,60 | 7,56% | 1.090,00 |