56,620€
-0,39%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 56,42 | 57,80 | 56,14 | 56,56 | -0,49% | 196,00 |
| 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 |
| 04.02.2025 | 95,30 | 95,40 | 91,40 | 92,60 | -2,01% | 938,00 |
| 03.02.2025 | 97,05 | 97,35 | 94,05 | 94,50 | -3,37% | 1.917,00 |
| 31.01.2025 | 98,70 | 100,00 | 97,80 | 97,80 | 0,31% | 387,00 |
| 30.01.2025 | 98,30 | 98,95 | 95,60 | 97,50 | 0,41% | 916,00 |
| 29.01.2025 | 101,50 | 102,20 | 96,45 | 97,10 | -4,33% | 863,00 |
| 28.01.2025 | 102,50 | 103,20 | 99,85 | 101,50 | -0,39% | 369,00 |
| 27.01.2025 | 102,70 | 103,70 | 100,10 | 101,90 | -1,83% | 758,00 |
| 24.01.2025 | 99,05 | 107,90 | 99,05 | 103,80 | 4,16% | 2.490,00 |
| 23.01.2025 | 99,45 | 100,40 | 98,20 | 99,65 | 0,20% | 492,00 |
| 22.01.2025 | 98,30 | 100,80 | 97,40 | 99,45 | 1,12% | 761,00 |
| 21.01.2025 | 91,95 | 98,70 | 91,95 | 98,35 | 4,85% | 1.627,00 |
| 20.01.2025 | 95,25 | 96,10 | 92,50 | 93,80 | -2,29% | 902,00 |
| 17.01.2025 | 94,60 | 97,20 | 94,60 | 96,00 | 2,56% | 659,00 |
| 16.01.2025 | 93,45 | 94,70 | 91,75 | 93,60 | 0,54% | 463,00 |
| 15.01.2025 | 92,95 | 94,40 | 91,60 | 93,10 | -0,53% | 580,00 |
| 14.01.2025 | 93,25 | 97,05 | 92,70 | 93,60 | 0,65% | 341,00 |
| 13.01.2025 | 98,75 | 99,05 | 92,45 | 93,00 | -4,86% | 1.007,00 |
| 10.01.2025 | 97,85 | 99,55 | 97,05 | 97,75 | -0,20% | 452,00 |
| 09.01.2025 | 96,80 | 98,55 | 95,90 | 97,95 | 1,93% | 427,00 |
| 08.01.2025 | 96,90 | 98,25 | 95,65 | 96,10 | -0,10% | 489,00 |
| 07.01.2025 | 93,95 | 96,55 | 92,90 | 96,20 | 2,56% | 746,00 |
| 06.01.2025 | 97,35 | 97,60 | 93,20 | 93,80 | -1,73% | 1.171,00 |
| 03.01.2025 | 97,55 | 99,55 | 93,15 | 95,45 | -2,90% | 1.332,00 |
| 02.01.2025 | 96,95 | 98,55 | 96,25 | 98,30 | 1,29% | 563,00 |
| 30.12.2024 | 98,10 | 98,10 | 96,10 | 97,05 | -0,77% | 723,00 |
| 27.12.2024 | 98,90 | 99,85 | 96,45 | 97,80 | 0,46% | 1.437,00 |
| 23.12.2024 | 96,70 | 101,30 | 95,70 | 97,35 | 0,83% | 2.421,00 |
| 20.12.2024 | 89,00 | 98,40 | 78,90 | 96,55 | 2,71% | 7.284,00 |
| 19.12.2024 | 105,30 | 107,10 | 88,10 | 94,00 | -10,90% | 3.329,00 |
| 18.12.2024 | 106,90 | 108,00 | 105,50 | 105,50 | -0,85% | 1.036,00 |
| 17.12.2024 | 105,30 | 108,20 | 105,00 | 106,40 | 0,38% | 733,00 |
| 16.12.2024 | 106,50 | 108,10 | 104,20 | 106,00 | 0,00% | 2.334,00 |
| 13.12.2024 | 107,20 | 108,90 | 104,20 | 106,00 | -2,03% | 1.693,00 |
| 12.12.2024 | 103,20 | 109,50 | 102,30 | 108,20 | 4,64% | 1.876,00 |
| 11.12.2024 | 101,80 | 103,40 | 101,00 | 103,40 | 2,48% | 497,00 |
| 10.12.2024 | 102,90 | 106,00 | 100,90 | 100,90 | -1,94% | 1.031,00 |
| 09.12.2024 | 104,40 | 105,70 | 101,60 | 102,90 | -1,63% | 1.044,00 |
| 06.12.2024 | 99,45 | 104,60 | 99,45 | 104,60 | 4,60% | 1.221,00 |
| 05.12.2024 | 101,90 | 101,90 | 99,05 | 100,00 | -0,10% | 2.806,00 |
| 04.12.2024 | 98,80 | 100,90 | 97,85 | 100,10 | 2,56% | 769,00 |
| 03.12.2024 | 96,00 | 99,80 | 96,00 | 97,60 | 0,62% | 376,00 |
| 02.12.2024 | 97,10 | 100,00 | 95,50 | 97,00 | 0,36% | 2.171,00 |
| 29.11.2024 | 97,40 | 98,85 | 95,05 | 96,65 | -0,92% | 1.102,00 |