42,945€
2,74%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 42,01 | 42,78 | 42,01 | 42,51 | 1,70% | 162,00 |
| 26.08.2026 | 43,83 | 43,96 | 41,80 | 41,80 | -3,60% | 1.265,00 |
| 25.08.2026 | 41,92 | 44,31 | 41,53 | 43,36 | 3,61% | 1.628,00 |
| 24.08.2026 | 43,12 | 43,30 | 41,23 | 41,85 | -2,13% | 1.108,00 |
| 21.08.2026 | 42,29 | 43,66 | 41,88 | 42,76 | 2,30% | 1.242,00 |
| 20.08.2026 | 42,67 | 43,45 | 41,80 | 41,80 | -3,04% | 274,00 |
| 19.08.2026 | 41,17 | 43,38 | 41,17 | 43,11 | 3,33% | 1.095,00 |
| 18.08.2026 | 42,07 | 42,37 | 41,14 | 41,72 | -1,28% | 562,00 |
| 17.08.2026 | 42,94 | 43,13 | 41,87 | 42,26 | -1,56% | 1.986,00 |
| 14.08.2026 | 45,76 | 46,22 | 42,37 | 42,93 | -5,83% | 2.144,00 |
| 13.08.2026 | 44,12 | 45,78 | 43,32 | 45,59 | 3,57% | 1.968,00 |
| 12.08.2026 | 44,86 | 44,87 | 42,95 | 44,02 | -1,65% | 2.428,00 |
| 11.08.2026 | 43,69 | 45,16 | 43,50 | 44,76 | 2,99% | 709,00 |
| 10.08.2026 | 43,90 | 44,86 | 43,24 | 43,46 | -1,00% | 2.193,00 |
| 07.08.2026 | 43,56 | 45,73 | 43,43 | 43,90 | -0,27% | 1.697,00 |
| 06.08.2026 | 43,44 | 44,30 | 43,44 | 44,02 | 1,31% | 764,00 |
| 05.08.2026 | 42,67 | 43,85 | 42,52 | 43,45 | 2,91% | 1.245,00 |
| 04.08.2026 | 40,93 | 42,91 | 40,93 | 42,22 | 3,28% | 2.164,00 |
| 03.08.2026 | 41,10 | 41,22 | 40,70 | 40,88 | 0,07% | 447,00 |
| 31.07.2026 | 41,25 | 42,05 | 40,33 | 40,85 | 0,54% | 1.732,00 |
| 30.07.2026 | 40,62 | 41,01 | 40,38 | 40,63 | 0,07% | 592,00 |
| 29.07.2026 | 41,18 | 41,44 | 40,13 | 40,60 | -1,77% | 736,00 |
| 28.07.2026 | 40,04 | 41,35 | 40,00 | 41,33 | 2,86% | 634,00 |
| 27.07.2026 | 39,55 | 40,50 | 38,86 | 40,18 | 2,68% | 904,00 |
| 24.07.2026 | 39,81 | 39,81 | 38,92 | 39,13 | -0,81% | 170,00 |
| 23.07.2026 | 38,49 | 39,64 | 38,16 | 39,45 | 1,08% | 223,00 |
| 22.07.2026 | 39,51 | 39,78 | 39,03 | 39,03 | -2,43% | 276,00 |
| 21.07.2026 | 39,68 | 40,07 | 38,79 | 40,00 | 1,32% | 559,00 |
| 20.07.2026 | 39,10 | 40,47 | 38,66 | 39,48 | 0,10% | 968,00 |
| 17.07.2026 | 39,82 | 39,82 | 38,38 | 39,44 | -1,20% | 668,00 |
| 16.07.2026 | 39,63 | 40,42 | 39,63 | 39,92 | 0,76% | 4.752,00 |
| 15.07.2026 | 37,11 | 40,06 | 37,00 | 39,62 | 8,10% | 2.155,00 |
| 14.07.2026 | 36,02 | 37,38 | 35,89 | 36,65 | -1,00% | 1.586,00 |
| 13.07.2026 | 37,54 | 38,05 | 37,02 | 37,02 | -2,63% | 590,00 |
| 10.07.2026 | 38,63 | 38,84 | 37,60 | 38,02 | -1,81% | 279,00 |
| 09.07.2026 | 39,06 | 39,44 | 38,30 | 38,72 | -1,43% | 1.147,00 |
| 08.07.2026 | 39,93 | 40,30 | 38,67 | 39,28 | -2,48% | 439,00 |
| 07.07.2026 | 39,69 | 41,00 | 39,47 | 40,28 | 1,77% | 1.007,00 |
| 06.07.2026 | 40,22 | 40,56 | 39,15 | 39,58 | -1,44% | 1.432,00 |
| 03.07.2026 | 40,35 | 40,88 | 40,16 | 40,16 | -0,57% | 1.155,00 |
| 02.07.2026 | 39,95 | 40,66 | 39,13 | 40,39 | 1,08% | 1.704,00 |
| 01.07.2026 | 39,33 | 40,42 | 39,27 | 39,96 | 3,23% | 1.579,00 |
| 30.06.2026 | 37,46 | 39,33 | 37,46 | 38,71 | 3,53% | 2.462,00 |
| 29.06.2026 | 38,15 | 38,53 | 37,39 | 37,39 | -2,43% | 2.679,00 |
| 26.06.2026 | 37,75 | 38,42 | 36,77 | 38,32 | -0,39% | 1.376,00 |
| 25.06.2026 | 38,02 | 38,50 | 37,26 | 38,47 | 1,21% | 1.186,00 |
| 24.06.2026 | 38,03 | 38,35 | 37,53 | 38,01 | -0,76% | 2.020,00 |
| 23.06.2026 | 37,70 | 39,78 | 37,35 | 38,30 | 1,73% | 1.019,00 |
| 22.06.2026 | 37,23 | 38,39 | 37,23 | 37,65 | 0,27% | 2.627,00 |
| 19.06.2026 | 37,60 | 38,95 | 37,25 | 37,55 | -0,58% | 1.946,00 |
| 18.06.2026 | 37,16 | 39,39 | 37,16 | 37,77 | 2,14% | 1.721,00 |
| 17.06.2026 | 37,24 | 38,15 | 35,33 | 36,98 | -2,27% | 5.946,00 |
| 16.06.2026 | 40,84 | 40,90 | 37,84 | 37,84 | -6,38% | 8.656,00 |
| 15.06.2026 | 38,88 | 41,22 | 38,87 | 40,42 | 4,18% | 2.578,00 |
| 12.06.2026 | 39,35 | 40,28 | 38,10 | 38,80 | -1,05% | 7.082,00 |
| 11.06.2026 | 37,91 | 39,52 | 37,55 | 39,21 | 4,31% | 2.386,00 |
| 10.06.2026 | 36,84 | 38,29 | 36,18 | 37,59 | 3,55% | 6.599,00 |
| 09.06.2026 | 33,87 | 38,96 | 33,58 | 36,30 | 8,04% | 29.122,00 |
| 08.06.2026 | 43,44 | 43,44 | 31,97 | 33,60 | -22,88% | 35.406,00 |
| 05.06.2026 | 43,30 | 43,57 | 42,44 | 43,57 | 1,21% | 1.170,00 |
| 04.06.2026 | 40,13 | 45,02 | 39,73 | 43,05 | 7,38% | 4.490,00 |
| 03.06.2026 | 40,94 | 40,94 | 39,76 | 40,09 | -1,62% | 666,00 |
| 02.06.2026 | 42,53 | 42,53 | 40,53 | 40,75 | -4,21% | 797,00 |
| 01.06.2026 | 43,59 | 43,59 | 41,61 | 42,54 | -2,14% | 1.058,00 |
| 29.05.2026 | 42,91 | 44,02 | 42,88 | 43,47 | 1,66% | 1.403,00 |
| 28.05.2026 | 42,41 | 43,24 | 42,23 | 42,76 | 0,21% | 1.622,00 |
| 27.05.2026 | 42,98 | 43,62 | 42,36 | 42,67 | -1,48% | 1.186,00 |
| 26.05.2026 | 43,30 | 43,34 | 42,45 | 43,31 | -0,39% | 534,00 |
| 25.05.2026 | 43,00 | 43,48 | 42,66 | 43,48 | 1,92% | 473,00 |
| 22.05.2026 | 42,16 | 42,83 | 42,00 | 42,66 | 1,31% | 1.327,00 |
| 21.05.2026 | 42,67 | 42,67 | 41,71 | 42,11 | -1,34% | 2.087,00 |
| 20.05.2026 | 40,05 | 43,31 | 39,80 | 42,68 | 6,38% | 1.867,00 |
| 19.05.2026 | 41,81 | 42,31 | 39,74 | 40,12 | -3,79% | 1.607,00 |
| 18.05.2026 | 41,59 | 42,54 | 41,03 | 41,70 | -0,74% | 2.459,00 |
| 15.05.2026 | 42,38 | 42,42 | 41,56 | 42,01 | -0,43% | 362,00 |
| 14.05.2026 | 42,19 | 42,88 | 42,19 | 42,19 | -0,59% | 613,00 |
| 13.05.2026 | 45,82 | 45,82 | 41,79 | 42,44 | -5,42% | 1.707,00 |
| 12.05.2026 | 46,00 | 46,44 | 44,33 | 44,87 | -3,75% | 633,00 |
| 11.05.2026 | 45,59 | 48,04 | 45,16 | 46,62 | 2,37% | 526,00 |
| 08.05.2026 | 45,87 | 46,00 | 43,62 | 45,54 | 0,33% | 2.945,00 |
| 07.05.2026 | 42,30 | 49,33 | 42,30 | 45,39 | 8,56% | 9.601,00 |
| 06.05.2026 | 41,67 | 42,64 | 41,11 | 41,81 | 1,19% | 708,00 |
| 05.05.2026 | 39,92 | 41,58 | 39,60 | 41,32 | 3,77% | 1.539,00 |
| 04.05.2026 | 41,66 | 41,72 | 39,45 | 39,82 | -2,64% | 1.526,00 |
| 30.04.2026 | 42,37 | 42,37 | 39,79 | 40,90 | -1,47% | 2.252,00 |
| 29.04.2026 | 41,63 | 41,64 | 39,95 | 41,51 | 0,05% | 725,00 |
| 28.04.2026 | 40,54 | 43,30 | 39,59 | 41,49 | 2,09% | 2.941,00 |
| 27.04.2026 | 40,38 | 40,97 | 39,91 | 40,64 | 0,42% | 763,00 |
| 24.04.2026 | 40,99 | 41,00 | 39,87 | 40,47 | -0,02% | 2.650,00 |
| 23.04.2026 | 40,51 | 41,38 | 40,00 | 40,48 | -1,80% | 547,00 |
| 22.04.2026 | 40,65 | 41,29 | 40,29 | 41,22 | 3,20% | 355,00 |
| 21.04.2026 | 42,14 | 42,71 | 39,94 | 39,94 | -5,00% | 1.056,00 |
| 20.04.2026 | 43,44 | 43,72 | 41,94 | 42,04 | -3,97% | 1.350,00 |
| 17.04.2026 | 41,90 | 44,25 | 41,90 | 43,78 | 4,81% | 1.666,00 |
| 16.04.2026 | 40,60 | 42,37 | 40,20 | 41,77 | 4,06% | 1.608,00 |
| 15.04.2026 | 39,96 | 41,68 | 39,96 | 40,14 | 2,24% | 2.512,00 |
| 14.04.2026 | 38,58 | 40,12 | 38,58 | 39,26 | 1,71% | 3.207,00 |
| 13.04.2026 | 37,78 | 39,03 | 37,16 | 38,60 | 0,23% | 1.261,00 |
| 10.04.2026 | 39,44 | 40,41 | 38,37 | 38,51 | -1,31% | 2.492,00 |
| 09.04.2026 | 39,75 | 40,30 | 38,34 | 39,02 | -1,74% | 2.241,00 |