68,690€
3,17%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 66,84 | 68,04 | 66,52 | 67,72 | 1,71% | 1.932,00 |
| 01.10.2025 | 62,56 | 67,06 | 61,94 | 66,58 | 6,22% | 6.302,00 |
| 30.09.2025 | 61,36 | 62,68 | 60,86 | 62,68 | 1,42% | 790,00 |
| 29.09.2025 | 60,14 | 61,92 | 59,54 | 61,80 | 4,18% | 3.493,00 |
| 26.09.2025 | 61,14 | 61,14 | 58,42 | 59,32 | -2,66% | 2.934,00 |
| 25.09.2025 | 63,02 | 63,06 | 60,04 | 60,94 | -3,15% | 1.454,00 |
| 24.09.2025 | 61,28 | 63,22 | 61,28 | 62,92 | 2,28% | 1.615,00 |
| 23.09.2025 | 60,28 | 63,72 | 60,14 | 61,52 | 2,09% | 3.803,00 |
| 22.09.2025 | 62,76 | 63,88 | 59,40 | 60,26 | -3,92% | 2.430,00 |
| 19.09.2025 | 62,14 | 64,00 | 61,72 | 62,72 | 0,93% | 1.932,00 |
| 18.09.2025 | 58,70 | 62,90 | 58,44 | 62,14 | 5,68% | 3.462,00 |
| 17.09.2025 | 57,26 | 59,02 | 57,26 | 58,80 | 1,66% | 2.099,00 |
| 16.09.2025 | 57,98 | 58,04 | 56,82 | 57,84 | 0,24% | 611,00 |
| 15.09.2025 | 55,54 | 58,24 | 55,54 | 57,70 | 3,70% | 2.357,00 |
| 12.09.2025 | 58,46 | 58,46 | 55,00 | 55,64 | -4,76% | 1.757,00 |
| 11.09.2025 | 56,56 | 58,64 | 56,02 | 58,42 | 3,20% | 4.040,00 |
| 10.09.2025 | 58,08 | 58,36 | 55,70 | 56,61 | -2,50% | 7.677,00 |
| 09.09.2025 | 59,56 | 60,30 | 57,01 | 58,06 | -2,62% | 1.793,00 |
| 08.09.2025 | 60,60 | 60,87 | 59,32 | 59,62 | -1,29% | 1.841,00 |
| 05.09.2025 | 59,20 | 61,04 | 59,16 | 60,40 | 1,89% | 1.548,00 |
| 04.09.2025 | 60,98 | 60,98 | 58,04 | 59,28 | -1,79% | 1.506,00 |
| 03.09.2025 | 59,40 | 61,12 | 58,84 | 60,36 | 1,55% | 790,00 |
| 02.09.2025 | 60,78 | 60,78 | 58,62 | 59,44 | -2,01% | 1.329,00 |
| 01.09.2025 | 57,94 | 61,70 | 57,94 | 60,66 | 4,80% | 4.769,00 |
| 29.08.2025 | 59,70 | 59,70 | 57,88 | 57,88 | -2,69% | 1.899,00 |
| 28.08.2025 | 57,24 | 59,54 | 57,22 | 59,48 | 3,99% | 4.378,00 |
| 27.08.2025 | 56,60 | 57,78 | 55,74 | 57,20 | 1,35% | 2.481,00 |
| 26.08.2025 | 56,96 | 56,96 | 55,18 | 56,44 | -0,25% | 986,00 |
| 25.08.2025 | 55,92 | 57,08 | 55,30 | 56,58 | 1,04% | 1.689,00 |
| 22.08.2025 | 54,92 | 57,34 | 54,40 | 56,00 | 2,83% | 2.329,00 |
| 21.08.2025 | 54,60 | 55,40 | 54,06 | 54,46 | -0,26% | 1.675,00 |
| 20.08.2025 | 53,16 | 55,52 | 52,94 | 54,60 | 1,52% | 1.838,00 |
| 19.08.2025 | 52,94 | 54,28 | 52,22 | 53,78 | 2,56% | 2.245,00 |
| 18.08.2025 | 49,99 | 53,32 | 49,71 | 52,44 | 4,90% | 5.797,00 |
| 15.08.2025 | 47,03 | 49,99 | 46,58 | 49,99 | 7,62% | 2.985,00 |
| 14.08.2025 | 46,30 | 47,08 | 44,36 | 46,45 | -0,85% | 2.536,00 |
| 13.08.2025 | 46,42 | 47,00 | 45,16 | 46,85 | 1,17% | 1.821,00 |
| 12.08.2025 | 44,61 | 46,31 | 44,18 | 46,31 | 5,15% | 538,00 |
| 11.08.2025 | 44,15 | 44,77 | 43,34 | 44,04 | -1,17% | 918,00 |
| 08.08.2025 | 43,46 | 44,56 | 43,10 | 44,56 | 2,77% | 883,00 |
| 07.08.2025 | 41,95 | 45,30 | 41,49 | 43,36 | 3,29% | 991,00 |
| 06.08.2025 | 43,26 | 43,86 | 41,44 | 41,98 | -2,85% | 1.407,00 |
| 05.08.2025 | 45,16 | 45,55 | 43,01 | 43,21 | -4,00% | 1.107,00 |
| 04.08.2025 | 43,53 | 45,68 | 43,15 | 45,01 | 3,12% | 2.498,00 |
| 01.08.2025 | 45,54 | 46,00 | 42,05 | 43,65 | -5,38% | 3.567,00 |
| 31.07.2025 | 45,76 | 47,02 | 45,15 | 46,13 | 0,07% | 1.664,00 |
| 30.07.2025 | 48,14 | 48,47 | 45,51 | 46,10 | -4,20% | 3.302,00 |
| 29.07.2025 | 51,00 | 51,62 | 46,59 | 48,12 | -6,31% | 3.704,00 |
| 28.07.2025 | 50,18 | 52,26 | 50,18 | 51,36 | 2,39% | 2.202,00 |
| 25.07.2025 | 51,84 | 52,60 | 49,17 | 50,16 | -3,87% | 2.016,00 |
| 24.07.2025 | 49,58 | 52,70 | 49,05 | 52,18 | 6,25% | 4.566,00 |
| 23.07.2025 | 47,54 | 50,72 | 47,44 | 49,11 | 4,02% | 3.196,00 |
| 22.07.2025 | 46,69 | 47,48 | 45,99 | 47,21 | 0,49% | 1.491,00 |
| 21.07.2025 | 48,95 | 49,37 | 46,61 | 46,98 | -3,91% | 5.278,00 |
| 18.07.2025 | 48,66 | 49,69 | 48,41 | 48,89 | 0,76% | 1.592,00 |
| 17.07.2025 | 50,22 | 50,40 | 48,01 | 48,52 | -3,12% | 1.395,00 |
| 16.07.2025 | 48,97 | 50,08 | 47,77 | 50,08 | 0,97% | 2.560,00 |
| 15.07.2025 | 49,44 | 50,66 | 48,98 | 49,60 | 0,45% | 826,00 |
| 14.07.2025 | 49,72 | 49,82 | 48,19 | 49,38 | -2,37% | 1.831,00 |
| 11.07.2025 | 51,32 | 51,70 | 48,96 | 50,58 | -1,44% | 1.718,00 |
| 10.07.2025 | 49,50 | 51,32 | 49,05 | 51,32 | 3,45% | 2.532,00 |
| 09.07.2025 | 49,95 | 50,32 | 48,50 | 49,61 | -1,14% | 1.161,00 |
| 08.07.2025 | 49,79 | 50,68 | 49,38 | 50,18 | 1,54% | 5.111,00 |
| 07.07.2025 | 50,08 | 50,70 | 48,40 | 49,42 | -1,79% | 2.464,00 |
| 04.07.2025 | 49,17 | 50,50 | 46,60 | 50,32 | 2,76% | 651,00 |
| 03.07.2025 | 49,24 | 49,25 | 48,30 | 48,97 | 0,58% | 520,00 |
| 02.07.2025 | 48,94 | 49,19 | 47,78 | 48,69 | 0,70% | 414,00 |
| 01.07.2025 | 48,96 | 50,34 | 47,81 | 48,35 | -1,87% | 2.182,00 |
| 30.06.2025 | 48,20 | 49,74 | 47,50 | 49,27 | 1,59% | 3.759,00 |
| 27.06.2025 | 47,35 | 49,14 | 47,35 | 48,50 | 1,72% | 742,00 |
| 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 |