60,310€
-0,31%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 59,08 | 61,00 | 59,08 | 61,00 | 0,83% | 195,00 |
| 04.09.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 2,61% | - |
| 03.09.2025 | 58,96 | 58,96 | 58,96 | 58,96 | -1,96% | - |
| 02.09.2025 | 59,62 | 60,14 | 59,02 | 60,14 | -1,12% | 311,00 |
| 01.09.2025 | 58,02 | 60,94 | 58,02 | 60,82 | 3,15% | 83,00 |
| 29.08.2025 | 58,56 | 58,96 | 58,56 | 58,96 | -0,24% | 10,00 |
| 28.08.2025 | 57,36 | 59,10 | 57,36 | 59,10 | 4,20% | 149,00 |
| 27.08.2025 | 55,42 | 56,72 | 55,42 | 56,72 | 1,18% | 12,00 |
| 26.08.2025 | 56,06 | 56,06 | 56,06 | 56,06 | -1,51% | - |
| 25.08.2025 | 55,28 | 56,92 | 55,28 | 56,92 | 4,90% | 100,00 |
| 22.08.2025 | 54,26 | 54,26 | 54,26 | 54,26 | -1,42% | - |
| 21.08.2025 | 55,00 | 55,39 | 54,15 | 55,04 | 4,24% | - |
| 20.08.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 0,76% | - |
| 19.08.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 0,77% | - |
| 18.08.2025 | 50,18 | 52,00 | 50,18 | 52,00 | 3,63% | 16,00 |
| 15.08.2025 | 46,39 | 50,18 | 46,39 | 50,18 | 7,13% | 42,00 |
| 14.08.2025 | 45,75 | 46,89 | 45,30 | 46,84 | 2,11% | 159,00 |
| 13.08.2025 | 45,67 | 46,34 | 45,67 | 45,87 | -1,23% | 445,00 |
| 12.08.2025 | 43,89 | 46,44 | 43,89 | 46,44 | 5,00% | 20,00 |
| 11.08.2025 | 43,65 | 44,28 | 43,65 | 44,23 | -0,32% | 1.256,00 |
| 08.08.2025 | 44,37 | 44,37 | 44,37 | 44,37 | 0,89% | - |
| 07.08.2025 | 41,45 | 43,98 | 41,45 | 43,98 | 4,86% | 112,00 |
| 06.08.2025 | 42,92 | 43,35 | 41,94 | 41,94 | -3,32% | 158,00 |
| 05.08.2025 | 44,46 | 44,46 | 43,38 | 43,38 | -2,60% | 7,00 |
| 04.08.2025 | 43,40 | 45,35 | 43,40 | 44,54 | 5,05% | 959,00 |
| 01.08.2025 | 45,46 | 45,46 | 42,40 | 42,40 | -8,86% | 357,00 |
| 31.07.2025 | 45,44 | 46,52 | 45,44 | 46,52 | 0,76% | 10,00 |
| 30.07.2025 | 47,00 | 47,00 | 45,45 | 46,17 | -2,92% | 597,00 |
| 29.07.2025 | 50,92 | 50,92 | 47,56 | 47,56 | -4,65% | 100,00 |
| 28.07.2025 | 49,88 | 49,88 | 49,88 | 49,88 | -2,20% | 50,00 |
| 25.07.2025 | 51,52 | 52,10 | 51,00 | 51,00 | -2,07% | 731,00 |
| 24.07.2025 | 49,02 | 52,08 | 49,02 | 52,08 | 4,87% | 129,00 |
| 23.07.2025 | 47,37 | 49,66 | 47,37 | 49,66 | 7,10% | 65,00 |
| 22.07.2025 | 46,37 | 46,37 | 46,37 | 46,37 | -2,99% | - |
| 21.07.2025 | 48,36 | 48,36 | 47,74 | 47,80 | -0,77% | 152,00 |
| 18.07.2025 | 47,91 | 48,97 | 47,91 | 48,17 | -1,13% | 356,00 |
| 17.07.2025 | 49,25 | 49,25 | 48,72 | 48,72 | -1,64% | 50,00 |
| 16.07.2025 | 48,83 | 49,53 | 48,83 | 49,53 | 1,83% | 20,00 |
| 15.07.2025 | 48,64 | 48,64 | 48,64 | 48,64 | 0,16% | - |
| 14.07.2025 | 48,61 | 48,61 | 48,56 | 48,56 | -2,80% | 10,00 |
| 11.07.2025 | 50,18 | 50,18 | 49,96 | 49,96 | 0,60% | 250,00 |
| 10.07.2025 | 48,64 | 49,66 | 48,64 | 49,66 | 1,04% | 6,00 |
| 09.07.2025 | 49,77 | 49,77 | 49,15 | 49,15 | -1,19% | 200,00 |
| 08.07.2025 | 49,79 | 49,79 | 49,74 | 49,74 | 2,73% | 19,00 |
| 07.07.2025 | 49,77 | 49,77 | 48,42 | 48,42 | -0,14% | 20,00 |
| 04.07.2025 | 46,51 | 48,49 | 46,51 | 48,49 | -1,42% | 35,00 |
| 03.07.2025 | 49,04 | 49,19 | 48,86 | 49,19 | 0,45% | 40,00 |
| 02.07.2025 | 48,50 | 48,97 | 48,35 | 48,97 | 0,37% | 30,00 |
| 01.07.2025 | 48,30 | 49,90 | 48,30 | 48,79 | 0,89% | 101,00 |
| 30.06.2025 | 48,48 | 48,48 | 47,57 | 48,36 | 2,78% | 680,00 |
| 27.06.2025 | 47,05 | 47,05 | 47,05 | 47,05 | -0,88% | - |
| 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 |