36,840€
-1,94%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 35,64 | 36,96 | 35,64 | 36,49 | -2,89% | - |
| 13.07.2026 | 37,58 | 37,58 | 37,48 | 37,57 | -0,50% | 287,00 |
| 10.07.2026 | 38,91 | 38,91 | 37,76 | 37,76 | -2,20% | 1,00 |
| 09.07.2026 | 38,89 | 38,89 | 38,61 | 38,61 | -0,64% | 3,00 |
| 08.07.2026 | 38,86 | 38,86 | 38,86 | 38,86 | -3,45% | - |
| 07.07.2026 | 40,20 | 40,55 | 40,20 | 40,25 | 1,13% | 2,00 |
| 06.07.2026 | 40,61 | 40,61 | 39,80 | 39,80 | -1,36% | 5,00 |
| 03.07.2026 | 40,71 | 40,71 | 40,35 | 40,35 | 0,60% | 239,00 |
| 02.07.2026 | 40,22 | 40,22 | 40,11 | 40,11 | 0,78% | 29,00 |
| 01.07.2026 | 38,96 | 39,80 | 38,96 | 39,80 | 2,34% | 204,00 |
| 30.06.2026 | 38,56 | 39,16 | 38,55 | 38,89 | 3,21% | 464,00 |
| 29.06.2026 | 38,34 | 38,34 | 37,68 | 37,68 | -0,99% | 7,00 |
| 26.06.2026 | 38,13 | 38,17 | 36,69 | 38,06 | -0,56% | - |
| 25.06.2026 | 37,44 | 38,27 | 37,44 | 38,27 | 1,22% | 453,00 |
| 24.06.2026 | 37,94 | 37,94 | 37,81 | 37,81 | -0,94% | 36,00 |
| 23.06.2026 | 39,23 | 39,98 | 38,17 | 38,17 | 0,71% | 1.266,00 |
| 22.06.2026 | 37,90 | 37,90 | 37,90 | 37,90 | -0,29% | - |
| 19.06.2026 | 38,34 | 38,40 | 38,01 | 38,01 | -1,73% | 233,00 |
| 18.06.2026 | 38,68 | 38,68 | 38,68 | 38,68 | 2,38% | - |
| 17.06.2026 | 35,68 | 38,20 | 35,68 | 37,78 | -7,90% | 774,00 |
| 16.06.2026 | 41,02 | 41,02 | 41,02 | 41,02 | 0,84% | 110,00 |
| 15.06.2026 | 39,15 | 41,58 | 39,08 | 40,68 | 2,60% | - |
| 12.06.2026 | 40,11 | 40,11 | 39,65 | 39,65 | 1,85% | 3,00 |
| 11.06.2026 | 37,78 | 38,93 | 37,78 | 38,93 | 3,04% | 16,00 |
| 10.06.2026 | 37,30 | 37,92 | 37,30 | 37,78 | 3,14% | 908,00 |
| 09.06.2026 | 34,82 | 38,42 | 34,82 | 36,63 | 5,96% | 4.540,00 |
| 08.06.2026 | 36,86 | 36,86 | 33,00 | 34,57 | -19,06% | 1.460,00 |
| 05.06.2026 | 42,64 | 42,71 | 42,64 | 42,71 | -4,34% | 95,00 |
| 04.06.2026 | 41,03 | 44,65 | 41,02 | 44,65 | 11,26% | 6.230,00 |
| 03.06.2026 | 40,44 | 40,68 | 40,13 | 40,13 | -1,83% | 703,00 |
| 02.06.2026 | 41,50 | 41,50 | 40,88 | 40,88 | -2,99% | 100,00 |
| 01.06.2026 | 42,74 | 43,24 | 42,00 | 42,14 | -2,97% | 1.458,00 |
| 29.05.2026 | 43,28 | 43,43 | 43,28 | 43,43 | 0,74% | 1,00 |
| 28.05.2026 | 42,75 | 43,65 | 42,07 | 43,11 | -0,09% | - |
| 27.05.2026 | 42,81 | 43,47 | 42,61 | 43,15 | 0,19% | 492,00 |
| 26.05.2026 | 42,82 | 43,07 | 42,82 | 43,07 | -0,40% | 12,00 |
| 25.05.2026 | 42,65 | 43,32 | 42,65 | 43,25 | 1,65% | - |
| 22.05.2026 | 42,35 | 42,97 | 41,72 | 42,55 | 1,13% | - |
| 21.05.2026 | 42,36 | 42,68 | 41,30 | 42,07 | -2,44% | - |
| 20.05.2026 | 40,12 | 43,17 | 39,78 | 43,12 | 7,64% | - |
| 19.05.2026 | 41,80 | 41,82 | 40,05 | 40,06 | -3,82% | - |
| 18.05.2026 | 41,36 | 42,61 | 40,49 | 41,65 | -0,36% | - |
| 15.05.2026 | 42,34 | 42,34 | 41,71 | 41,80 | -1,77% | - |
| 14.05.2026 | 42,56 | 42,71 | 42,42 | 42,56 | 1,13% | - |
| 13.05.2026 | 45,51 | 45,51 | 41,60 | 42,08 | -6,34% | - |
| 12.05.2026 | 45,59 | 45,85 | 44,23 | 44,93 | -3,32% | - |
| 11.05.2026 | 45,51 | 48,20 | 45,51 | 46,48 | 1,77% | - |
| 08.05.2026 | 45,64 | 46,14 | 43,57 | 45,67 | -0,71% | - |
| 07.05.2026 | 43,55 | 49,34 | 43,55 | 45,99 | 9,34% | - |
| 06.05.2026 | 41,46 | 42,86 | 41,02 | 42,06 | 2,51% | - |
| 05.05.2026 | 39,89 | 41,74 | 39,89 | 41,03 | 3,04% | - |
| 04.05.2026 | 41,36 | 41,72 | 39,38 | 39,82 | -0,67% | - |
| 30.04.2026 | 41,35 | 41,35 | 39,65 | 40,09 | -0,31% | - |
| 29.04.2026 | 41,40 | 41,40 | 39,84 | 40,22 | -2,80% | - |
| 28.04.2026 | 41,57 | 43,46 | 39,54 | 41,38 | 2,00% | - |
| 27.04.2026 | 40,71 | 40,93 | 39,78 | 40,57 | 0,06% | - |
| 24.04.2026 | 40,92 | 40,95 | 39,67 | 40,54 | -0,67% | - |
| 23.04.2026 | 40,73 | 41,85 | 39,91 | 40,82 | -0,43% | - |
| 22.04.2026 | 40,40 | 41,40 | 40,40 | 40,99 | 1,27% | - |
| 21.04.2026 | 42,31 | 42,77 | 40,18 | 40,48 | -4,11% | - |
| 20.04.2026 | 43,22 | 43,88 | 42,17 | 42,21 | -3,41% | - |
| 17.04.2026 | 42,33 | 43,87 | 42,33 | 43,70 | 4,00% | 817,00 |
| 16.04.2026 | 41,06 | 42,11 | 41,06 | 42,02 | 3,91% | 427,00 |
| 15.04.2026 | 40,71 | 41,71 | 40,44 | 40,44 | 1,94% | 2.730,00 |
| 14.04.2026 | 39,42 | 39,67 | 39,12 | 39,67 | 2,69% | 521,00 |
| 13.04.2026 | 37,52 | 38,99 | 37,14 | 38,63 | -0,77% | 591,00 |
| 10.04.2026 | 39,66 | 40,40 | 38,93 | 38,93 | -2,55% | 406,00 |
| 09.04.2026 | 39,25 | 39,95 | 38,65 | 39,95 | 0,58% | 71,00 |
| 08.04.2026 | 39,59 | 39,72 | 39,19 | 39,72 | 7,06% | 709,00 |
| 07.04.2026 | 39,36 | 39,36 | 35,76 | 37,10 | -8,30% | 768,00 |
| 02.04.2026 | 39,60 | 40,46 | 39,60 | 40,46 | 1,35% | 111,00 |
| 01.04.2026 | 40,57 | 40,64 | 39,92 | 39,92 | 0,18% | 372,00 |
| 31.03.2026 | 38,90 | 39,85 | 38,90 | 39,85 | 1,37% | 514,00 |
| 30.03.2026 | 38,47 | 39,31 | 38,47 | 39,31 | 2,58% | 137,00 |
| 27.03.2026 | 38,31 | 38,51 | 38,18 | 38,32 | -0,21% | 1.531,00 |
| 26.03.2026 | 38,03 | 39,41 | 38,03 | 38,40 | 0,63% | 2.880,00 |
| 25.03.2026 | 38,21 | 38,47 | 38,16 | 38,16 | 1,79% | 104,00 |
| 24.03.2026 | 37,23 | 37,49 | 36,31 | 37,49 | 1,63% | 746,00 |
| 23.03.2026 | 36,97 | 38,00 | 36,04 | 36,89 | -3,68% | 1.342,00 |
| 20.03.2026 | 37,53 | 38,43 | 37,46 | 38,30 | 2,63% | 1.277,00 |
| 19.03.2026 | 37,97 | 37,97 | 37,32 | 37,32 | -0,64% | 2.079,00 |
| 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 |