38,175€
0,41%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2026 | 38,17 | 39,96 | 37,91 | 39,71 | 4,25% | 2.305,00 |
| 07.04.2026 | 40,39 | 40,39 | 36,80 | 38,09 | -5,55% | 2.442,00 |
| 02.04.2026 | 39,23 | 40,73 | 38,86 | 40,33 | 0,90% | 959,00 |
| 01.04.2026 | 40,40 | 40,85 | 39,67 | 39,97 | -0,72% | 2.034,00 |
| 31.03.2026 | 39,37 | 40,26 | 38,86 | 40,26 | 3,28% | 776,00 |
| 30.03.2026 | 37,84 | 39,46 | 37,84 | 38,98 | 1,91% | 629,00 |
| 27.03.2026 | 38,65 | 39,09 | 37,77 | 38,25 | -1,03% | 1.468,00 |
| 26.03.2026 | 38,19 | 39,45 | 37,71 | 38,65 | 0,55% | 1.855,00 |
| 25.03.2026 | 38,16 | 38,54 | 37,48 | 38,44 | 1,42% | 1.704,00 |
| 24.03.2026 | 36,95 | 37,90 | 36,45 | 37,90 | 3,27% | 1.845,00 |
| 23.03.2026 | 37,77 | 39,06 | 35,91 | 36,70 | -2,57% | 4.783,00 |
| 20.03.2026 | 37,20 | 38,70 | 36,50 | 37,67 | 0,99% | 3.987,00 |
| 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 |