36,850€
-1,71%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 37,14 | 38,16 | 36,78 | 37,30 | 1,14% | 2.964,00 |
| 18.03.2026 | 39,92 | 40,29 | 36,88 | 36,88 | -7,73% | 5.461,00 |
| 17.03.2026 | 37,81 | 40,63 | 37,44 | 39,97 | 6,08% | 4.509,00 |
| 16.03.2026 | 35,29 | 38,16 | 35,11 | 37,68 | 8,21% | 6.591,00 |
| 13.03.2026 | 35,13 | 36,27 | 34,82 | 34,82 | -1,67% | 1.939,00 |
| 12.03.2026 | 35,75 | 35,93 | 34,70 | 35,41 | -1,99% | 2.171,00 |
| 11.03.2026 | 34,73 | 36,43 | 34,16 | 36,13 | 5,27% | 3.455,00 |
| 10.03.2026 | 34,08 | 36,32 | 34,04 | 34,32 | -0,52% | 8.971,00 |
| 09.03.2026 | 33,00 | 34,53 | 30,50 | 34,50 | 1,23% | 12.651,00 |
| 06.03.2026 | 44,50 | 44,50 | 31,32 | 34,08 | -28,24% | 37.364,00 |
| 05.03.2026 | 49,70 | 50,50 | 47,00 | 47,49 | -5,21% | 5.938,00 |
| 04.03.2026 | 48,94 | 50,10 | 48,74 | 50,10 | 4,90% | 1.957,00 |
| 03.03.2026 | 48,98 | 49,34 | 46,80 | 47,76 | -3,48% | 1.202,00 |
| 02.03.2026 | 48,62 | 49,98 | 47,89 | 49,48 | 0,39% | 985,00 |
| 27.02.2026 | 48,36 | 49,46 | 48,09 | 49,29 | 1,84% | 2.331,00 |
| 26.02.2026 | 48,36 | 48,87 | 48,09 | 48,40 | -0,19% | 915,00 |
| 25.02.2026 | 48,91 | 49,24 | 47,99 | 48,49 | -0,98% | 1.830,00 |
| 24.02.2026 | 50,94 | 50,94 | 48,41 | 48,97 | -3,72% | 1.794,00 |
| 23.02.2026 | 52,58 | 52,64 | 48,90 | 50,86 | -3,45% | 3.344,00 |
| 20.02.2026 | 51,14 | 53,90 | 50,66 | 52,68 | 3,21% | 1.316,00 |
| 19.02.2026 | 52,78 | 54,10 | 49,83 | 51,04 | -3,88% | 2.714,00 |
| 18.02.2026 | 52,24 | 53,24 | 51,44 | 53,10 | 1,72% | 2.290,00 |
| 17.02.2026 | 52,32 | 52,54 | 51,48 | 52,20 | -0,65% | 818,00 |
| 16.02.2026 | 53,18 | 54,00 | 52,02 | 52,54 | -1,24% | 1.612,00 |
| 13.02.2026 | 54,96 | 55,44 | 52,26 | 53,20 | -4,14% | 2.251,00 |
| 12.02.2026 | 54,06 | 56,10 | 54,06 | 55,50 | 2,78% | 1.927,00 |
| 11.02.2026 | 56,28 | 56,30 | 54,00 | 54,00 | -4,15% | 382,00 |
| 10.02.2026 | 55,92 | 56,46 | 55,38 | 56,34 | 0,50% | 74,00 |
| 09.02.2026 | 54,88 | 56,98 | 54,48 | 56,06 | 2,26% | 791,00 |
| 06.02.2026 | 53,54 | 54,82 | 53,54 | 54,82 | 1,71% | 642,00 |
| 05.02.2026 | 57,08 | 57,64 | 52,60 | 53,90 | -5,41% | 1.867,00 |
| 04.02.2026 | 57,78 | 59,66 | 54,80 | 56,98 | -0,35% | 1.618,00 |
| 03.02.2026 | 57,50 | 58,76 | 57,18 | 57,18 | -0,10% | 1.569,00 |
| 02.02.2026 | 55,36 | 57,48 | 54,96 | 57,24 | 1,35% | 960,00 |
| 30.01.2026 | 55,58 | 57,40 | 55,12 | 56,48 | 2,17% | 1.737,00 |
| 29.01.2026 | 54,76 | 55,68 | 54,12 | 55,28 | 1,17% | 1.192,00 |
| 28.01.2026 | 57,44 | 57,58 | 54,24 | 54,64 | -4,41% | 2.281,00 |
| 27.01.2026 | 56,44 | 57,22 | 55,92 | 57,16 | 1,93% | 1.064,00 |
| 26.01.2026 | 57,48 | 57,50 | 55,44 | 56,08 | -1,68% | 1.626,00 |
| 23.01.2026 | 58,48 | 59,24 | 56,74 | 57,04 | -2,63% | 1.902,00 |
| 22.01.2026 | 55,16 | 58,58 | 55,12 | 58,58 | 5,63% | 3.396,00 |
| 21.01.2026 | 53,72 | 55,46 | 53,68 | 55,46 | 2,55% | 475,00 |
| 20.01.2026 | 53,42 | 54,58 | 52,80 | 54,08 | 0,00% | 1.564,00 |
| 19.01.2026 | 55,56 | 56,38 | 53,08 | 54,08 | -4,22% | 2.471,00 |
| 16.01.2026 | 54,66 | 57,00 | 54,18 | 56,46 | 3,22% | 3.186,00 |
| 15.01.2026 | 55,94 | 56,30 | 54,12 | 54,70 | -1,65% | 1.100,00 |
| 14.01.2026 | 54,56 | 56,82 | 54,56 | 55,62 | 1,13% | 842,00 |
| 13.01.2026 | 55,12 | 55,88 | 54,54 | 55,00 | -0,15% | 285,00 |
| 12.01.2026 | 56,50 | 56,90 | 54,24 | 55,08 | -1,64% | 1.448,00 |
| 09.01.2026 | 58,00 | 58,90 | 55,30 | 56,00 | -5,08% | 2.761,00 |
| 08.01.2026 | 56,34 | 59,00 | 55,80 | 59,00 | 4,46% | 1.748,00 |
| 07.01.2026 | 58,08 | 58,14 | 52,34 | 56,48 | -2,52% | 3.131,00 |
| 06.01.2026 | 60,34 | 62,02 | 57,50 | 57,94 | -3,53% | 2.540,00 |
| 05.01.2026 | 61,66 | 63,50 | 59,72 | 60,06 | -2,37% | 3.131,00 |
| 02.01.2026 | 62,00 | 64,00 | 61,30 | 61,52 | -3,66% | 2.184,00 |
| 30.12.2025 | 64,96 | 64,96 | 63,54 | 63,86 | -1,72% | 1.670,00 |
| 29.12.2025 | 64,76 | 66,12 | 64,52 | 64,98 | 0,34% | 1.802,00 |
| 23.12.2025 | 63,94 | 66,04 | 63,94 | 64,76 | 2,27% | 2.145,00 |
| 22.12.2025 | 62,66 | 64,24 | 62,66 | 63,32 | 0,83% | 654,00 |
| 19.12.2025 | 61,80 | 63,32 | 61,80 | 62,80 | 1,29% | 606,00 |
| 18.12.2025 | 61,00 | 63,22 | 60,82 | 62,00 | 1,91% | 758,00 |
| 17.12.2025 | 62,86 | 63,10 | 60,84 | 60,84 | -3,09% | 2.499,00 |
| 16.12.2025 | 65,00 | 65,00 | 62,74 | 62,78 | -4,06% | 1.550,00 |
| 15.12.2025 | 66,36 | 66,98 | 64,04 | 65,44 | -1,36% | 2.268,00 |
| 12.12.2025 | 69,18 | 69,88 | 65,58 | 66,34 | -3,74% | 3.311,00 |
| 11.12.2025 | 69,38 | 70,14 | 67,72 | 68,92 | -0,40% | 726,00 |
| 10.12.2025 | 67,94 | 69,98 | 66,38 | 69,20 | 1,82% | 1.705,00 |
| 09.12.2025 | 69,82 | 70,84 | 66,98 | 67,96 | -2,50% | 1.401,00 |
| 08.12.2025 | 67,98 | 70,78 | 67,68 | 69,70 | 2,38% | 1.007,00 |
| 05.12.2025 | 67,04 | 69,86 | 67,04 | 68,08 | 1,89% | 1.415,00 |
| 04.12.2025 | 66,64 | 68,24 | 66,14 | 66,82 | 0,48% | 1.241,00 |
| 03.12.2025 | 65,02 | 67,76 | 65,02 | 66,50 | 2,28% | 771,00 |
| 02.12.2025 | 66,16 | 66,88 | 65,02 | 65,02 | -2,87% | 479,00 |
| 01.12.2025 | 69,66 | 69,66 | 65,58 | 66,94 | -4,43% | 884,00 |
| 28.11.2025 | 70,52 | 71,22 | 68,68 | 70,04 | -0,88% | 920,00 |
| 27.11.2025 | 71,44 | 72,98 | 69,88 | 70,66 | -2,21% | 175,00 |
| 26.11.2025 | 70,48 | 72,60 | 69,80 | 72,26 | 4,00% | 472,00 |
| 25.11.2025 | 70,48 | 71,00 | 67,42 | 69,48 | -3,29% | 5.421,00 |
| 24.11.2025 | 70,12 | 73,12 | 69,68 | 71,84 | 1,67% | 1.349,00 |
| 21.11.2025 | 72,20 | 72,28 | 69,48 | 70,66 | -2,94% | 867,00 |
| 20.11.2025 | 69,00 | 74,26 | 68,90 | 72,80 | 6,31% | 1.852,00 |
| 19.11.2025 | 67,12 | 68,54 | 66,50 | 68,48 | 1,57% | 380,00 |
| 18.11.2025 | 68,60 | 69,26 | 66,56 | 67,42 | -2,77% | 1.417,00 |
| 17.11.2025 | 69,16 | 72,22 | 68,48 | 69,34 | 0,70% | 1.510,00 |
| 14.11.2025 | 68,22 | 69,70 | 65,16 | 68,86 | 0,29% | 1.566,00 |
| 13.11.2025 | 66,90 | 72,94 | 63,52 | 68,66 | 2,26% | 7.944,00 |
| 12.11.2025 | 64,00 | 67,48 | 63,36 | 67,14 | 5,04% | 2.094,00 |
| 11.11.2025 | 59,08 | 64,56 | 59,00 | 63,92 | 7,68% | 1.340,00 |
| 10.11.2025 | 58,02 | 59,98 | 57,52 | 59,36 | 4,14% | 952,00 |
| 07.11.2025 | 56,74 | 58,82 | 56,66 | 57,00 | -0,56% | 1.046,00 |
| 06.11.2025 | 64,18 | 66,38 | 55,38 | 57,32 | -10,86% | 2.592,00 |
| 05.11.2025 | 66,46 | 67,08 | 63,50 | 64,30 | -3,37% | 395,00 |
| 04.11.2025 | 64,46 | 68,26 | 63,90 | 66,54 | 1,84% | 1.621,00 |
| 03.11.2025 | 67,48 | 69,68 | 64,74 | 65,34 | -4,17% | 2.620,00 |
| 31.10.2025 | 62,78 | 69,76 | 62,22 | 68,18 | 9,26% | 2.675,00 |
| 30.10.2025 | 61,60 | 63,48 | 61,60 | 62,40 | 0,84% | 1.318,00 |
| 29.10.2025 | 61,24 | 63,20 | 61,20 | 61,88 | 0,03% | 1.049,00 |
| 28.10.2025 | 61,38 | 61,86 | 60,80 | 61,86 | 0,65% | 573,00 |
| 27.10.2025 | 62,32 | 62,92 | 60,74 | 61,46 | -0,84% | 516,00 |
| 24.10.2025 | 62,14 | 62,86 | 61,22 | 61,98 | -1,05% | 308,00 |