56,720€
-1,36%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 57,49 | 58,08 | 55,88 | 56,36 | -1,98% | - |
| 24.04.2025 | 53,84 | 57,50 | 53,56 | 57,50 | 4,74% | 81,00 |
| 23.04.2025 | 54,02 | 54,90 | 54,02 | 54,90 | 4,37% | 110,00 |
| 22.04.2025 | 55,28 | 55,70 | 51,76 | 52,60 | -7,33% | 357,00 |
| 17.04.2025 | 56,76 | 56,76 | 56,76 | 56,76 | -5,40% | - |
| 16.04.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,10% | 2,00 |
| 15.04.2025 | 59,66 | 59,94 | 59,66 | 59,94 | -0,86% | 72,00 |
| 14.04.2025 | 59,40 | 60,46 | 59,40 | 60,46 | 4,24% | 59,00 |
| 11.04.2025 | 56,88 | 58,00 | 56,88 | 58,00 | 1,90% | 14,00 |
| 10.04.2025 | 61,60 | 61,60 | 56,92 | 56,92 | 5,41% | 453,00 |
| 09.04.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -6,09% | - |
| 08.04.2025 | 54,28 | 59,58 | 54,28 | 57,50 | 5,35% | 312,00 |
| 07.04.2025 | 52,00 | 54,58 | 52,00 | 54,58 | -2,88% | 42,00 |
| 04.04.2025 | 61,50 | 61,50 | 56,20 | 56,20 | -6,02% | 4,00 |
| 03.04.2025 | 59,80 | 59,80 | 59,80 | 59,80 | -5,08% | - |
| 02.04.2025 | 60,85 | 63,00 | 60,20 | 63,00 | 3,28% | 30,00 |
| 01.04.2025 | 68,60 | 68,60 | 61,00 | 61,00 | -12,54% | 708,00 |
| 31.03.2025 | 73,40 | 73,40 | 69,75 | 69,75 | -4,97% | 87,00 |
| 28.03.2025 | 70,70 | 73,40 | 70,70 | 73,40 | 1,59% | 25,00 |
| 27.03.2025 | 71,20 | 72,25 | 71,20 | 72,25 | -0,96% | 12,00 |
| 26.03.2025 | 75,15 | 75,15 | 72,95 | 72,95 | -3,63% | 386,00 |
| 25.03.2025 | 74,25 | 75,70 | 74,25 | 75,70 | 0,07% | 12,00 |
| 24.03.2025 | 77,00 | 77,00 | 73,90 | 75,65 | -2,13% | 146,00 |
| 21.03.2025 | 77,35 | 77,35 | 76,75 | 77,30 | -0,90% | 221,00 |
| 20.03.2025 | 74,85 | 78,00 | 74,85 | 78,00 | 3,52% | 40,00 |
| 19.03.2025 | 73,80 | 75,35 | 73,80 | 75,35 | 2,87% | 220,00 |
| 18.03.2025 | 75,15 | 76,25 | 73,25 | 73,25 | -6,87% | 158,00 |
| 17.03.2025 | 78,70 | 81,60 | 78,65 | 78,65 | 2,48% | 100,00 |
| 14.03.2025 | 82,20 | 82,20 | 76,75 | 76,75 | -5,36% | 249,00 |
| 13.03.2025 | 88,65 | 88,65 | 81,10 | 81,10 | -8,93% | 712,00 |
| 12.03.2025 | 96,00 | 96,00 | 81,60 | 89,05 | 33,31% | 2.983,00 |
| 11.03.2025 | 66,40 | 66,80 | 66,40 | 66,80 | -0,15% | 140,00 |
| 10.03.2025 | 70,85 | 72,20 | 66,90 | 66,90 | -6,11% | 416,00 |
| 07.03.2025 | 71,50 | 71,50 | 71,25 | 71,25 | -1,79% | 15,00 |
| 06.03.2025 | 74,30 | 75,05 | 72,55 | 72,55 | -3,46% | 244,00 |
| 05.03.2025 | 74,45 | 78,85 | 74,45 | 75,15 | 0,60% | 285,00 |
| 04.03.2025 | 80,30 | 80,30 | 74,70 | 74,70 | -7,83% | 272,00 |
| 03.03.2025 | 88,65 | 89,30 | 81,05 | 81,05 | -9,89% | 307,00 |
| 28.02.2025 | 91,30 | 91,30 | 89,95 | 89,95 | -3,12% | 6,00 |
| 27.02.2025 | 92,95 | 93,15 | 92,85 | 92,85 | -1,85% | 92,00 |
| 26.02.2025 | 95,45 | 95,55 | 94,60 | 94,60 | 0,64% | 112,00 |
| 25.02.2025 | 94,00 | 94,00 | 94,00 | 94,00 | -1,93% | - |
| 24.02.2025 | 95,00 | 95,85 | 95,00 | 95,85 | -3,91% | 5,00 |
| 21.02.2025 | 99,75 | 99,75 | 99,75 | 99,75 | 1,22% | - |
| 20.02.2025 | 99,90 | 99,90 | 98,10 | 98,55 | -6,14% | 113,00 |
| 19.02.2025 | 104,40 | 106,20 | 104,40 | 105,00 | 1,65% | 9,00 |
| 18.02.2025 | 101,30 | 103,30 | 101,30 | 103,30 | 1,37% | 55,00 |
| 17.02.2025 | 98,70 | 101,90 | 98,70 | 101,90 | 2,41% | 74,00 |
| 14.02.2025 | 99,00 | 101,40 | 99,00 | 99,50 | -0,30% | 428,00 |
| 13.02.2025 | 94,65 | 99,95 | 94,65 | 99,80 | 4,45% | 70,00 |
| 12.02.2025 | 95,05 | 95,55 | 95,00 | 95,55 | 1,11% | 20,00 |
| 11.02.2025 | 95,05 | 95,05 | 94,50 | 94,50 | -1,56% | 85,00 |
| 10.02.2025 | 98,30 | 98,30 | 95,05 | 96,00 | -1,79% | 838,00 |
| 07.02.2025 | 97,75 | 97,75 | 97,75 | 97,75 | -0,05% | - |
| 06.02.2025 | 98,05 | 100,00 | 97,80 | 97,80 | 0,00% | 110,00 |
| 05.02.2025 | 91,35 | 97,80 | 91,35 | 97,80 | 6,07% | 31,00 |
| 04.02.2025 | 94,00 | 94,10 | 92,20 | 92,20 | -1,91% | 50,00 |
| 03.02.2025 | 97,00 | 97,00 | 94,00 | 94,00 | -5,62% | 271,00 |
| 31.01.2025 | 97,10 | 99,60 | 97,10 | 99,60 | 2,57% | 7,00 |
| 30.01.2025 | 96,60 | 97,45 | 95,85 | 97,10 | -1,22% | 185,00 |
| 29.01.2025 | 100,80 | 100,80 | 97,00 | 98,30 | -1,70% | 75,00 |
| 28.01.2025 | 102,20 | 102,20 | 100,00 | 100,00 | -1,38% | 105,00 |
| 27.01.2025 | 102,60 | 102,60 | 101,40 | 101,40 | -3,80% | 30,00 |
| 24.01.2025 | 99,30 | 106,20 | 99,30 | 105,40 | 7,61% | 27,00 |
| 23.01.2025 | 97,95 | 97,95 | 97,95 | 97,95 | -0,71% | - |
| 22.01.2025 | 97,10 | 100,30 | 97,10 | 98,65 | 0,82% | 270,00 |
| 21.01.2025 | 92,10 | 98,00 | 92,10 | 97,85 | 2,57% | 14,00 |
| 20.01.2025 | 94,50 | 95,40 | 94,50 | 95,40 | 0,69% | 61,00 |
| 17.01.2025 | 93,15 | 96,45 | 93,15 | 94,75 | 0,00% | 6,00 |
| 16.01.2025 | 93,00 | 94,75 | 93,00 | 94,75 | 2,99% | 101,00 |
| 15.01.2025 | 93,00 | 93,00 | 92,00 | 92,00 | -3,36% | 6,00 |
| 14.01.2025 | 92,60 | 95,20 | 92,60 | 95,20 | 1,01% | 183,00 |
| 13.01.2025 | 97,30 | 97,30 | 94,25 | 94,25 | -4,85% | 480,00 |
| 10.01.2025 | 99,05 | 99,05 | 99,05 | 99,05 | 2,64% | 10,00 |
| 09.01.2025 | 95,55 | 96,50 | 95,55 | 96,50 | 0,47% | 41,00 |
| 08.01.2025 | 94,60 | 96,05 | 94,60 | 96,05 | -0,83% | 5,00 |
| 07.01.2025 | 93,05 | 96,85 | 93,05 | 96,85 | 3,47% | 16,00 |
| 06.01.2025 | 95,00 | 95,00 | 93,60 | 93,60 | -2,50% | 66,00 |
| 03.01.2025 | 97,15 | 97,15 | 96,00 | 96,00 | -2,04% | 97,00 |
| 02.01.2025 | 97,10 | 98,00 | 95,25 | 98,00 | 1,34% | 217,00 |
| 30.12.2024 | 96,70 | 96,70 | 96,70 | 96,70 | -2,22% | - |
| 27.12.2024 | 96,60 | 98,90 | 96,60 | 98,90 | 2,38% | 121,00 |
| 23.12.2024 | 98,55 | 99,30 | 96,60 | 96,60 | 1,20% | 119,00 |
| 20.12.2024 | 86,60 | 95,45 | 79,00 | 95,45 | 7,25% | 1.031,00 |
| 19.12.2024 | 104,80 | 105,00 | 89,00 | 89,00 | -16,82% | 530,00 |
| 18.12.2024 | 106,10 | 107,00 | 105,20 | 107,00 | -0,28% | 262,00 |
| 17.12.2024 | 105,10 | 107,30 | 105,10 | 107,30 | 1,51% | 50,00 |
| 16.12.2024 | 104,60 | 105,70 | 104,00 | 105,70 | 0,00% | 160,00 |
| 13.12.2024 | 106,90 | 106,90 | 105,70 | 105,70 | -2,58% | 50,00 |
| 12.12.2024 | 101,60 | 108,60 | 101,60 | 108,50 | 6,37% | 211,00 |
| 11.12.2024 | 100,70 | 102,00 | 100,70 | 102,00 | 0,69% | 30,00 |
| 10.12.2024 | 102,30 | 105,70 | 101,30 | 101,30 | -1,55% | 44,00 |
| 09.12.2024 | 102,20 | 103,30 | 102,20 | 102,90 | 0,88% | 59,00 |
| 06.12.2024 | 99,20 | 102,80 | 99,20 | 102,00 | 1,19% | 100,00 |
| 05.12.2024 | 101,70 | 101,70 | 99,90 | 100,80 | 3,97% | 130,00 |
| 04.12.2024 | 96,95 | 96,95 | 96,95 | 96,95 | -0,77% | - |
| 03.12.2024 | 97,90 | 99,10 | 97,70 | 97,70 | 1,19% | 75,00 |
| 02.12.2024 | 96,95 | 96,95 | 96,55 | 96,55 | -0,41% | 10,00 |
| 29.11.2024 | 96,95 | 96,95 | 96,95 | 96,95 | -0,26% | - |
| 28.11.2024 | 96,60 | 97,20 | 96,60 | 97,20 | 0,73% | 4,00 |