106,500€
-0,47%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 106,85 | 107,10 | 103,75 | 106,40 | -0,56% | 477,00 |
| 17.10.2024 | 104,40 | 107,70 | 104,00 | 107,00 | 2,39% | 2.570,00 |
| 16.10.2024 | 108,00 | 108,00 | 104,10 | 104,50 | -0,85% | 1.571,00 |
| 15.10.2024 | 104,10 | 110,40 | 103,90 | 105,40 | 1,15% | 1.650,00 |
| 14.10.2024 | 103,90 | 105,00 | 102,80 | 104,20 | 0,29% | 2.548,00 |
| 11.10.2024 | 106,30 | 106,40 | 102,60 | 103,90 | -2,90% | 695,00 |
| 10.10.2024 | 104,20 | 107,90 | 103,10 | 107,00 | 2,98% | 3.464,00 |
| 09.10.2024 | 107,90 | 107,90 | 102,90 | 103,90 | -3,89% | 1.147,00 |
| 08.10.2024 | 107,70 | 113,00 | 106,00 | 108,10 | 1,12% | 1.157,00 |
| 07.10.2024 | 101,10 | 109,20 | 101,10 | 106,90 | 5,42% | 1.927,00 |
| 04.10.2024 | 105,30 | 105,90 | 100,20 | 101,40 | -4,70% | 2.503,00 |
| 03.10.2024 | 108,10 | 108,30 | 105,10 | 106,40 | -2,03% | 1.126,00 |
| 02.10.2024 | 108,20 | 109,70 | 107,70 | 108,60 | -0,37% | 654,00 |
| 01.10.2024 | 108,00 | 112,30 | 107,80 | 109,00 | 1,49% | 803,00 |
| 30.09.2024 | 110,40 | 111,20 | 105,60 | 107,40 | -1,56% | 1.172,00 |
| 27.09.2024 | 111,50 | 113,40 | 108,20 | 109,10 | -2,59% | 2.573,00 |
| 26.09.2024 | 119,30 | 119,30 | 111,10 | 112,00 | -4,11% | 1.499,00 |
| 25.09.2024 | 114,50 | 118,30 | 114,50 | 116,80 | 1,30% | 409,00 |
| 24.09.2024 | 114,50 | 115,90 | 113,30 | 115,30 | 1,23% | 783,00 |
| 23.09.2024 | 118,10 | 119,10 | 113,10 | 113,90 | -5,24% | 13.325,00 |
| 20.09.2024 | 122,10 | 123,50 | 118,60 | 120,20 | -1,48% | 652,00 |
| 19.09.2024 | 120,50 | 124,40 | 119,50 | 122,00 | 2,43% | 1.385,00 |
| 18.09.2024 | 123,20 | 123,20 | 118,50 | 119,10 | -3,17% | 1.280,00 |
| 17.09.2024 | 123,10 | 124,00 | 121,70 | 123,00 | -0,49% | 992,00 |
| 16.09.2024 | 122,00 | 124,50 | 122,00 | 123,60 | 0,41% | 481,00 |
| 13.09.2024 | 121,70 | 123,60 | 121,30 | 123,10 | 1,23% | 751,00 |
| 12.09.2024 | 121,40 | 123,90 | 120,00 | 121,60 | 0,50% | 664,00 |
| 11.09.2024 | 114,10 | 121,50 | 114,10 | 121,00 | 5,03% | 996,00 |
| 10.09.2024 | 113,40 | 117,00 | 112,50 | 115,20 | 3,13% | 418,00 |
| 09.09.2024 | 110,30 | 117,00 | 108,20 | 111,70 | 0,45% | 5.745,00 |
| 06.09.2024 | 110,60 | 112,50 | 110,20 | 111,20 | 2,02% | 441,00 |
| 05.09.2024 | 112,80 | 112,80 | 107,60 | 109,00 | -4,47% | 1.472,00 |
| 04.09.2024 | 117,00 | 117,50 | 112,90 | 114,10 | -2,56% | 1.655,00 |
| 03.09.2024 | 115,60 | 118,70 | 115,60 | 117,10 | 1,30% | 667,00 |
| 02.09.2024 | 120,40 | 120,40 | 112,70 | 115,60 | -2,45% | 2.103,00 |
| 30.08.2024 | 117,50 | 120,60 | 117,50 | 118,50 | 2,07% | 1.134,00 |
| 29.08.2024 | 114,60 | 118,10 | 114,60 | 116,10 | 0,69% | 956,00 |
| 28.08.2024 | 116,70 | 116,70 | 113,90 | 115,30 | 0,35% | 1.523,00 |
| 27.08.2024 | 114,30 | 115,40 | 111,10 | 114,90 | 0,61% | 690,00 |
| 26.08.2024 | 118,90 | 118,90 | 112,60 | 114,20 | -4,67% | 1.664,00 |
| 23.08.2024 | 120,10 | 120,10 | 117,10 | 119,80 | -0,83% | 907,00 |
| 22.08.2024 | 118,70 | 123,10 | 118,70 | 120,80 | 2,03% | 988,00 |
| 21.08.2024 | 120,20 | 122,10 | 115,30 | 118,40 | -0,59% | 1.298,00 |
| 20.08.2024 | 124,80 | 128,90 | 119,10 | 119,10 | -1,89% | 1.121,00 |
| 19.08.2024 | 127,00 | 129,00 | 116,70 | 121,40 | -3,88% | 3.391,00 |
| 16.08.2024 | 127,00 | 129,00 | 122,90 | 126,30 | -0,32% | 3.273,00 |
| 15.08.2024 | 126,20 | 129,50 | 123,60 | 126,70 | 0,96% | 2.779,00 |
| 14.08.2024 | 121,90 | 126,90 | 119,40 | 125,50 | 3,29% | 943,00 |
| 13.08.2024 | 116,10 | 123,50 | 116,10 | 121,50 | 2,88% | 1.528,00 |
| 12.08.2024 | 120,10 | 120,20 | 116,00 | 118,10 | -1,58% | 582,00 |
| 09.08.2024 | 117,50 | 121,00 | 117,30 | 120,00 | 1,61% | 691,00 |
| 08.08.2024 | 117,00 | 118,10 | 113,00 | 118,10 | 0,68% | 472,00 |
| 07.08.2024 | 115,00 | 117,80 | 111,00 | 117,30 | 2,00% | 1.988,00 |
| 06.08.2024 | 111,10 | 117,00 | 111,10 | 115,00 | 4,36% | 1.290,00 |
| 05.08.2024 | 113,00 | 114,50 | 107,00 | 110,20 | -6,05% | 5.585,00 |
| 02.08.2024 | 120,60 | 121,30 | 116,70 | 117,30 | -3,77% | 911,00 |
| 01.08.2024 | 124,20 | 125,70 | 120,50 | 121,90 | -2,48% | 893,00 |
| 31.07.2024 | 123,30 | 125,50 | 121,40 | 125,00 | 2,29% | 529,00 |
| 30.07.2024 | 119,30 | 123,50 | 119,20 | 122,20 | 3,04% | 2.138,00 |
| 29.07.2024 | 122,00 | 122,50 | 115,90 | 118,60 | -2,31% | 3.178,00 |
| 26.07.2024 | 125,50 | 127,60 | 118,90 | 121,40 | -3,19% | 1.528,00 |
| 25.07.2024 | 119,40 | 126,40 | 119,20 | 125,40 | 4,50% | 3.212,00 |
| 24.07.2024 | 122,70 | 122,70 | 119,90 | 120,00 | -2,44% | 926,00 |
| 23.07.2024 | 119,40 | 123,30 | 119,40 | 123,00 | 2,84% | 2.335,00 |
| 22.07.2024 | 117,00 | 119,70 | 117,00 | 119,60 | 3,82% | 1.533,00 |
| 19.07.2024 | 112,50 | 117,30 | 112,50 | 115,20 | 1,77% | 1.342,00 |
| 18.07.2024 | 114,10 | 117,90 | 110,20 | 113,20 | -1,14% | 3.880,00 |
| 17.07.2024 | 127,40 | 127,40 | 110,20 | 114,50 | -10,48% | 6.211,00 |
| 16.07.2024 | 123,20 | 128,00 | 123,00 | 127,90 | 2,16% | 1.645,00 |
| 15.07.2024 | 126,00 | 126,80 | 124,00 | 125,20 | 0,89% | 1.071,00 |
| 12.07.2024 | 122,90 | 125,90 | 122,00 | 124,10 | 0,89% | 1.526,00 |
| 11.07.2024 | 128,30 | 129,50 | 121,40 | 123,00 | -4,65% | 7.357,00 |
| 10.07.2024 | 127,10 | 130,10 | 126,60 | 129,00 | 1,82% | 2.356,00 |
| 09.07.2024 | 128,30 | 129,00 | 125,60 | 126,70 | -0,94% | 4.125,00 |
| 08.07.2024 | 126,00 | 128,30 | 123,80 | 127,90 | 2,32% | 2.929,00 |
| 05.07.2024 | 129,90 | 129,90 | 124,50 | 125,00 | -2,27% | 2.228,00 |
| 04.07.2024 | 118,70 | 132,50 | 117,50 | 127,90 | 6,76% | 3.189,00 |
| 03.07.2024 | 118,90 | 120,60 | 118,60 | 119,80 | 0,84% | 1.183,00 |
| 02.07.2024 | 124,90 | 124,90 | 118,10 | 118,80 | -4,12% | 6.329,00 |
| 01.07.2024 | 123,90 | 127,40 | 120,80 | 123,90 | 2,31% | 7.894,00 |
| 28.06.2024 | 117,20 | 122,10 | 117,20 | 121,10 | 4,31% | 5.410,00 |
| 27.06.2024 | 117,90 | 118,40 | 114,60 | 116,10 | -1,11% | 4.189,00 |
| 26.06.2024 | 117,00 | 120,70 | 116,50 | 117,40 | 0,00% | 6.779,00 |
| 25.06.2024 | 109,50 | 119,90 | 109,50 | 117,40 | 6,73% | 9.696,00 |
| 24.06.2024 | 108,90 | 110,00 | 104,30 | 110,00 | 5,67% | 6.913,00 |
| 21.06.2024 | 94,50 | 109,50 | 94,50 | 104,10 | 11,34% | 13.412,00 |
| 20.06.2024 | 87,90 | 94,45 | 86,50 | 93,50 | 6,80% | 3.387,00 |
| 19.06.2024 | 85,90 | 88,40 | 85,90 | 87,55 | 1,86% | 1.052,00 |
| 18.06.2024 | 87,05 | 87,75 | 85,40 | 85,95 | -0,52% | 970,00 |
| 17.06.2024 | 89,95 | 89,95 | 85,00 | 86,40 | -3,30% | 1.455,00 |
| 14.06.2024 | 87,75 | 89,40 | 87,10 | 89,35 | 2,70% | 2.623,00 |
| 13.06.2024 | 82,25 | 88,00 | 82,25 | 87,00 | 5,01% | 2.815,00 |
| 12.06.2024 | 87,25 | 87,30 | 81,85 | 82,85 | -4,77% | 1.498,00 |
| 11.06.2024 | 89,15 | 89,15 | 86,25 | 87,00 | -2,47% | 400,00 |
| 10.06.2024 | 92,05 | 92,05 | 86,95 | 89,20 | 1,25% | 21.176,00 |
| 07.06.2024 | 88,00 | 91,30 | 85,60 | 88,10 | 0,63% | 5.726,00 |
| 06.06.2024 | 82,60 | 89,55 | 82,55 | 87,55 | 5,23% | 4.810,00 |
| 05.06.2024 | 83,00 | 83,20 | 81,55 | 83,20 | 1,22% | 225,00 |
| 04.06.2024 | 87,05 | 87,05 | 81,10 | 82,20 | -6,43% | 545,00 |
| 03.06.2024 | 87,60 | 87,85 | 84,75 | 87,85 | 1,33% | 506,00 |