34,700€
2,36%
Echtzeit-Aktienkurs ZEALAND PHARMA A/S DK 1
Bid:
Ask:
Aktienkurse zur ZEALAND PHARMA A/S DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 33,78 | 35,20 | 32,88 | 35,19 | 3,81% | 5.405,00 |
| 06.10.2026 | 35,40 | 36,03 | 33,43 | 33,90 | -4,05% | 1.193,00 |
| 05.10.2026 | 35,23 | 36,04 | 35,21 | 35,33 | -1,01% | 834,00 |
| 02.10.2026 | 34,18 | 35,75 | 33,86 | 35,69 | 4,82% | 1.487,00 |
| 01.10.2026 | 36,42 | 36,56 | 31,78 | 34,05 | -6,40% | 5.739,00 |
| 30.09.2026 | 35,93 | 36,64 | 35,85 | 36,38 | 1,90% | 1.487,00 |
| 29.09.2026 | 35,78 | 36,51 | 35,64 | 35,70 | -1,16% | 607,00 |
| 28.09.2026 | 36,34 | 36,85 | 35,87 | 36,12 | -1,45% | 827,00 |
| 25.09.2026 | 37,18 | 37,44 | 36,30 | 36,65 | -1,24% | 386,00 |
| 24.09.2026 | 36,77 | 37,15 | 36,59 | 37,11 | 0,79% | 292,00 |
| 23.09.2026 | 37,50 | 37,99 | 36,82 | 36,82 | -3,11% | 495,00 |
| 22.09.2026 | 36,92 | 38,00 | 36,66 | 38,00 | 1,82% | 1.452,00 |
| 21.09.2026 | 38,09 | 38,20 | 36,62 | 37,32 | -1,43% | 1.605,00 |
| 18.09.2026 | 37,69 | 38,97 | 37,46 | 37,86 | -0,50% | 2.101,00 |
| 17.09.2026 | 36,77 | 38,34 | 36,65 | 38,05 | 3,68% | 956,00 |
| 16.09.2026 | 37,45 | 37,45 | 36,30 | 36,70 | -1,53% | 2.003,00 |
| 15.09.2026 | 37,25 | 37,61 | 36,93 | 37,27 | -0,35% | 407,00 |
| 14.09.2026 | 37,33 | 38,46 | 36,95 | 37,40 | -0,19% | 708,00 |
| 11.09.2026 | 37,98 | 38,04 | 37,09 | 37,47 | -1,21% | 623,00 |
| 10.09.2026 | 39,47 | 39,47 | 37,54 | 37,93 | -3,80% | 1.406,00 |
| 09.09.2026 | 39,43 | 39,81 | 38,68 | 39,43 | -0,98% | 1.025,00 |
| 08.09.2026 | 40,28 | 40,55 | 39,40 | 39,82 | -1,78% | 1.379,00 |
| 07.09.2026 | 41,02 | 41,34 | 40,54 | 40,54 | -0,17% | 1.471,00 |
| 04.09.2026 | 41,86 | 41,89 | 40,61 | 40,61 | -1,88% | 210,00 |
| 03.09.2026 | 40,49 | 42,59 | 40,49 | 41,39 | 1,37% | 722,00 |
| 02.09.2026 | 40,26 | 42,15 | 40,26 | 40,83 | 1,42% | 1.553,00 |
| 01.09.2026 | 40,05 | 40,88 | 40,01 | 40,26 | 1,33% | 264,00 |
| 31.08.2026 | 41,83 | 42,04 | 39,73 | 39,73 | -5,07% | 1.927,00 |
| 28.08.2026 | 42,33 | 43,23 | 41,59 | 41,85 | -1,88% | 1.122,00 |
| 27.08.2026 | 42,01 | 42,99 | 42,01 | 42,65 | 2,03% | 381,00 |
| 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 |