48,040€
1,20%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 47,63 | 49,14 | 47,49 | 48,04 | 1,20% | - |
| 26.06.2025 | 47,47 | 47,47 | 47,47 | 47,47 | 0,32% | - |
| 25.06.2025 | 49,56 | 49,56 | 47,32 | 47,32 | -4,90% | 519,00 |
| 24.06.2025 | 49,68 | 51,10 | 49,68 | 49,76 | 1,47% | 215,00 |
| 23.06.2025 | 49,74 | 49,74 | 49,04 | 49,04 | -4,67% | 12,00 |
| 20.06.2025 | 52,58 | 52,58 | 51,44 | 51,44 | -2,21% | 968,00 |
| 19.06.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 1,94% | 100,00 |
| 18.06.2025 | 50,42 | 52,40 | 50,42 | 51,60 | 1,02% | 24,00 |
| 17.06.2025 | 55,16 | 55,16 | 50,96 | 51,08 | -11,63% | 50,00 |
| 16.06.2025 | 59,92 | 59,92 | 57,80 | 57,80 | -5,18% | 16,00 |
| 13.06.2025 | 62,10 | 62,12 | 60,96 | 60,96 | -4,63% | 1,00 |
| 12.06.2025 | 64,82 | 64,82 | 63,86 | 63,92 | -2,14% | 125,00 |
| 11.06.2025 | 65,86 | 65,86 | 65,32 | 65,32 | -2,94% | 50,00 |
| 10.06.2025 | 63,08 | 67,30 | 63,08 | 67,30 | 3,13% | 19,00 |
| 09.06.2025 | 63,04 | 65,26 | 63,04 | 65,26 | 4,65% | 80,00 |
| 06.06.2025 | 62,36 | 62,36 | 62,36 | 62,36 | 0,68% | 10,00 |
| 05.06.2025 | 61,94 | 61,94 | 61,94 | 61,94 | -2,30% | - |
| 04.06.2025 | 61,56 | 63,40 | 61,56 | 63,40 | 5,32% | 27,00 |
| 03.06.2025 | 60,20 | 60,20 | 60,20 | 60,20 | -1,38% | - |
| 02.06.2025 | 60,70 | 62,00 | 60,70 | 61,04 | 0,56% | 134,00 |
| 30.05.2025 | 60,70 | 60,70 | 60,70 | 60,70 | -1,78% | - |
| 29.05.2025 | 60,70 | 61,80 | 60,70 | 61,80 | 0,36% | 50,00 |
| 28.05.2025 | 60,46 | 61,58 | 60,46 | 61,58 | 0,65% | 30,00 |
| 27.05.2025 | 59,22 | 61,18 | 59,22 | 61,18 | 3,55% | 5,00 |
| 26.05.2025 | 55,42 | 59,08 | 55,42 | 59,08 | 7,11% | 450,00 |
| 23.05.2025 | 54,88 | 55,16 | 53,92 | 55,16 | 2,72% | 167,00 |
| 22.05.2025 | 57,10 | 57,10 | 53,70 | 53,70 | -4,52% | 52,00 |
| 21.05.2025 | 56,24 | 56,24 | 56,24 | 56,24 | 0,29% | - |
| 20.05.2025 | 55,38 | 56,08 | 55,38 | 56,08 | -0,04% | 10,00 |
| 19.05.2025 | 56,10 | 56,10 | 56,10 | 56,10 | -0,53% | - |
| 16.05.2025 | 53,42 | 56,40 | 53,42 | 56,40 | 5,50% | 31,00 |
| 15.05.2025 | 54,24 | 54,24 | 53,46 | 53,46 | -4,54% | 10,00 |
| 14.05.2025 | 55,06 | 56,00 | 55,06 | 56,00 | -1,62% | 400,00 |
| 13.05.2025 | 56,54 | 56,92 | 56,54 | 56,92 | 0,67% | 40,00 |
| 12.05.2025 | 57,00 | 57,00 | 54,22 | 56,54 | 2,09% | 468,00 |
| 09.05.2025 | 55,38 | 55,38 | 55,38 | 55,38 | -7,91% | - |
| 08.05.2025 | 60,14 | 60,14 | 60,14 | 60,14 | -1,35% | - |
| 07.05.2025 | 61,08 | 61,08 | 60,96 | 60,96 | -5,11% | 160,00 |
| 06.05.2025 | 64,24 | 64,24 | 64,24 | 64,24 | -3,43% | - |
| 05.05.2025 | 66,52 | 66,52 | 66,52 | 66,52 | 2,06% | - |
| 02.05.2025 | 62,40 | 65,18 | 62,40 | 65,18 | 3,26% | 31,00 |
| 30.04.2025 | 60,12 | 63,12 | 60,12 | 63,12 | 9,51% | 405,00 |
| 29.04.2025 | 57,64 | 57,64 | 57,64 | 57,64 | 1,09% | - |
| 28.04.2025 | 57,02 | 57,02 | 57,02 | 57,02 | 0,07% | 10,00 |
| 25.04.2025 | 56,98 | 56,98 | 56,98 | 56,98 | -0,90% | - |
| 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 |