37,490€
-0,19%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 36,93 | 38,49 | 36,93 | 37,41 | -0,40% | - |
| 18.03.2026 | 39,50 | 39,50 | 37,50 | 37,56 | -5,96% | 2.693,00 |
| 17.03.2026 | 39,33 | 40,54 | 39,33 | 39,94 | 5,49% | 2.646,00 |
| 16.03.2026 | 37,10 | 37,86 | 37,10 | 37,86 | 5,23% | 252,00 |
| 13.03.2026 | 35,99 | 37,16 | 35,84 | 35,98 | 1,38% | 637,00 |
| 12.03.2026 | 35,41 | 36,69 | 35,41 | 35,49 | -1,50% | 416,00 |
| 11.03.2026 | 35,01 | 36,11 | 35,01 | 36,03 | 2,24% | 361,00 |
| 10.03.2026 | 34,87 | 35,94 | 34,08 | 35,24 | 8,77% | 1.821,00 |
| 09.03.2026 | 31,75 | 33,02 | 31,75 | 32,40 | -0,89% | 2.886,00 |
| 06.03.2026 | 35,89 | 35,89 | 31,45 | 32,69 | -34,16% | 11.829,00 |
| 05.03.2026 | 49,65 | 49,65 | 49,65 | 49,65 | 0,06% | 17,00 |
| 04.03.2026 | 48,62 | 49,62 | 48,47 | 49,62 | 4,64% | 652,00 |
| 03.03.2026 | 48,47 | 48,48 | 47,01 | 47,42 | -4,49% | 608,00 |
| 02.03.2026 | 48,39 | 49,65 | 48,35 | 49,65 | 2,21% | 284,00 |
| 27.02.2026 | 48,23 | 48,67 | 47,95 | 48,58 | 0,88% | - |
| 26.02.2026 | 48,23 | 48,64 | 48,15 | 48,15 | -0,10% | 169,00 |
| 25.02.2026 | 48,94 | 48,94 | 48,20 | 48,20 | -1,37% | 380,00 |
| 24.02.2026 | 49,00 | 49,00 | 48,87 | 48,87 | -3,53% | 158,00 |
| 23.02.2026 | 49,74 | 51,38 | 49,36 | 50,66 | -3,69% | 719,00 |
| 20.02.2026 | 51,48 | 53,34 | 51,48 | 52,60 | 1,98% | 1.115,00 |
| 19.02.2026 | 53,92 | 53,92 | 51,38 | 51,58 | -2,24% | 3.119,00 |
| 18.02.2026 | 52,54 | 52,76 | 52,54 | 52,76 | 1,15% | 17,00 |
| 17.02.2026 | 52,04 | 52,16 | 52,04 | 52,16 | -0,95% | 274,00 |
| 16.02.2026 | 53,10 | 53,10 | 52,34 | 52,66 | -0,98% | 353,00 |
| 13.02.2026 | 52,52 | 53,66 | 52,52 | 53,18 | -3,62% | 674,00 |
| 12.02.2026 | 55,28 | 55,82 | 55,18 | 55,18 | 2,13% | 753,00 |
| 11.02.2026 | 55,96 | 55,98 | 53,92 | 54,03 | -3,59% | - |
| 10.02.2026 | 56,04 | 56,04 | 56,04 | 56,04 | 0,54% | - |
| 09.02.2026 | 56,64 | 57,16 | 55,74 | 55,74 | 2,28% | 259,00 |
| 06.02.2026 | 53,70 | 54,50 | 53,70 | 54,50 | 1,45% | 74,00 |
| 05.02.2026 | 56,50 | 56,50 | 53,50 | 53,72 | -6,44% | 1.009,00 |
| 04.02.2026 | 54,72 | 59,74 | 54,72 | 57,42 | -1,20% | 1.272,00 |
| 03.02.2026 | 57,68 | 59,12 | 57,68 | 58,12 | 1,57% | 17,00 |
| 02.02.2026 | 55,48 | 57,22 | 55,42 | 57,22 | 0,67% | 35,00 |
| 30.01.2026 | 55,02 | 57,14 | 55,02 | 56,84 | 3,08% | 321,00 |
| 29.01.2026 | 54,30 | 55,60 | 54,10 | 55,14 | 0,62% | 1.089,00 |
| 28.01.2026 | 56,68 | 56,68 | 54,80 | 54,80 | -4,10% | 57,00 |
| 27.01.2026 | 56,06 | 57,34 | 56,06 | 57,14 | 2,18% | 152,00 |
| 26.01.2026 | 55,92 | 56,18 | 55,50 | 55,92 | -1,89% | 737,00 |
| 23.01.2026 | 58,94 | 59,20 | 56,90 | 57,00 | -2,33% | 1.746,00 |
| 22.01.2026 | 56,32 | 58,36 | 55,96 | 58,36 | 6,61% | 1.573,00 |
| 21.01.2026 | 54,36 | 54,92 | 54,36 | 54,74 | 0,85% | 34,00 |
| 20.01.2026 | 53,20 | 54,42 | 52,96 | 54,28 | -1,31% | 1.074,00 |
| 19.01.2026 | 54,52 | 55,00 | 53,14 | 55,00 | -2,27% | 1.532,00 |
| 16.01.2026 | 55,16 | 56,28 | 55,16 | 56,28 | 2,96% | 1.118,00 |
| 15.01.2026 | 56,18 | 56,26 | 54,66 | 54,66 | -1,23% | 168,00 |
| 14.01.2026 | 56,04 | 56,04 | 55,12 | 55,34 | 0,84% | 282,00 |
| 13.01.2026 | 55,60 | 55,60 | 54,80 | 54,88 | -0,15% | 9,00 |
| 12.01.2026 | 55,34 | 55,84 | 54,90 | 54,96 | -2,35% | 1.271,00 |
| 09.01.2026 | 57,06 | 57,06 | 55,70 | 56,28 | -0,74% | 243,00 |
| 08.01.2026 | 57,12 | 57,12 | 56,26 | 56,70 | -0,14% | 329,00 |
| 07.01.2026 | 54,62 | 56,78 | 52,36 | 56,78 | -1,73% | 4.338,00 |
| 06.01.2026 | 60,54 | 61,64 | 57,78 | 57,78 | -3,54% | 1.063,00 |
| 05.01.2026 | 63,34 | 63,66 | 59,84 | 59,90 | -2,92% | 1.564,00 |
| 02.01.2026 | 63,36 | 63,36 | 61,70 | 61,70 | -3,44% | 88,00 |
| 30.12.2025 | 63,86 | 64,06 | 63,64 | 63,90 | -1,33% | 466,00 |
| 29.12.2025 | 65,52 | 65,66 | 64,76 | 64,76 | -0,37% | 69,00 |
| 23.12.2025 | 63,98 | 65,10 | 63,98 | 65,00 | 2,17% | 73,00 |
| 22.12.2025 | 63,92 | 64,14 | 63,32 | 63,62 | 1,05% | 86,00 |
| 19.12.2025 | 63,16 | 63,16 | 62,96 | 62,96 | 0,90% | 6,00 |
| 18.12.2025 | 62,36 | 62,40 | 62,14 | 62,40 | 1,69% | 74,00 |
| 17.12.2025 | 62,74 | 62,74 | 61,36 | 61,36 | -2,54% | 773,00 |
| 16.12.2025 | 64,50 | 64,50 | 62,96 | 62,96 | -3,41% | 170,00 |
| 15.12.2025 | 65,00 | 65,64 | 64,02 | 65,18 | -1,09% | 661,00 |
| 12.12.2025 | 67,42 | 67,50 | 65,90 | 65,90 | -4,66% | 716,00 |
| 11.12.2025 | 67,84 | 69,78 | 67,84 | 69,12 | 1,41% | 159,00 |
| 10.12.2025 | 68,22 | 68,60 | 66,36 | 68,16 | 0,56% | 1.272,00 |
| 09.12.2025 | 70,12 | 70,12 | 67,24 | 67,78 | -2,39% | 281,00 |
| 08.12.2025 | 69,12 | 70,40 | 69,12 | 69,44 | 2,30% | 152,00 |
| 05.12.2025 | 69,50 | 69,52 | 67,88 | 67,88 | 0,86% | 78,00 |
| 04.12.2025 | 67,46 | 68,14 | 67,30 | 67,30 | 1,97% | 29,00 |
| 03.12.2025 | 66,64 | 67,44 | 66,00 | 66,00 | 1,23% | 379,00 |
| 02.12.2025 | 65,86 | 65,86 | 65,20 | 65,20 | -1,90% | 71,00 |
| 01.12.2025 | 67,88 | 67,90 | 66,40 | 66,46 | -4,73% | 1.450,00 |
| 28.11.2025 | 70,20 | 70,20 | 69,28 | 69,76 | -0,80% | 844,00 |
| 27.11.2025 | 72,24 | 72,60 | 70,32 | 70,32 | -2,22% | 159,00 |
| 26.11.2025 | 70,18 | 71,94 | 70,18 | 71,92 | 3,19% | 14,00 |
| 25.11.2025 | 69,98 | 69,98 | 68,44 | 69,70 | -3,60% | 1.316,00 |
| 24.11.2025 | 70,44 | 72,30 | 70,42 | 72,30 | 3,34% | 608,00 |
| 21.11.2025 | 71,64 | 71,64 | 69,96 | 69,96 | -3,58% | 701,00 |
| 20.11.2025 | 71,66 | 73,90 | 71,20 | 72,56 | 6,36% | 1.981,00 |
| 19.11.2025 | 67,72 | 68,54 | 67,66 | 68,22 | 2,00% | 182,00 |
| 18.11.2025 | 68,06 | 68,06 | 66,88 | 66,88 | -4,70% | 176,00 |
| 17.11.2025 | 71,08 | 72,26 | 70,18 | 70,18 | 1,95% | 1.875,00 |
| 14.11.2025 | 67,14 | 69,66 | 65,86 | 68,84 | -1,23% | 563,00 |
| 13.11.2025 | 71,60 | 71,60 | 68,54 | 69,70 | 5,06% | 5.354,00 |
| 12.11.2025 | 63,94 | 67,50 | 63,94 | 66,34 | 9,33% | 1.839,00 |
| 11.11.2025 | 59,76 | 60,68 | 59,56 | 60,68 | 2,64% | 168,00 |
| 10.11.2025 | 58,94 | 59,18 | 58,76 | 59,12 | 3,50% | 78,00 |
| 07.11.2025 | 57,28 | 58,54 | 57,12 | 57,12 | 1,78% | 1.585,00 |
| 06.11.2025 | 65,76 | 65,76 | 55,28 | 56,12 | -12,15% | 4.824,00 |
| 05.11.2025 | 65,86 | 65,86 | 63,88 | 63,88 | -5,42% | 104,00 |
| 04.11.2025 | 64,00 | 67,54 | 64,00 | 67,54 | 3,91% | 875,00 |
| 03.11.2025 | 66,12 | 66,12 | 65,00 | 65,00 | -4,44% | 9,00 |
| 31.10.2025 | 64,90 | 69,32 | 64,90 | 68,02 | 7,73% | 9.982,00 |
| 30.10.2025 | 61,76 | 63,14 | 61,76 | 63,14 | 1,58% | 1.955,00 |
| 29.10.2025 | 62,06 | 63,02 | 61,78 | 62,16 | 1,01% | 429,00 |
| 28.10.2025 | 61,14 | 61,54 | 61,14 | 61,54 | 0,59% | 9,00 |
| 27.10.2025 | 61,78 | 61,90 | 59,44 | 61,18 | -1,83% | 1.417,00 |
| 24.10.2025 | 61,82 | 62,32 | 61,82 | 62,32 | 0,16% | 53,00 |