105,850€
1,20%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 106,00 | 106,60 | 103,75 | 105,60 | 0,96% | 8,00 |
| 17.10.2024 | 104,20 | 105,40 | 104,20 | 104,60 | -0,19% | 248,00 |
| 16.10.2024 | 105,10 | 105,10 | 104,80 | 104,80 | -2,96% | 50,00 |
| 15.10.2024 | 103,00 | 108,00 | 103,00 | 108,00 | 3,15% | 86,00 |
| 14.10.2024 | 102,00 | 104,70 | 102,00 | 104,70 | 2,65% | 21,00 |
| 11.10.2024 | 104,60 | 104,60 | 102,00 | 102,00 | -5,29% | 40,00 |
| 10.10.2024 | 103,30 | 107,70 | 103,30 | 107,70 | 3,76% | 323,00 |
| 09.10.2024 | 106,00 | 106,00 | 102,60 | 103,80 | -4,60% | 244,00 |
| 08.10.2024 | 104,90 | 109,50 | 104,90 | 108,80 | 1,21% | 82,00 |
| 07.10.2024 | 100,20 | 107,50 | 100,20 | 107,50 | 5,19% | 244,00 |
| 04.10.2024 | 104,80 | 105,20 | 102,00 | 102,20 | -3,86% | 155,00 |
| 03.10.2024 | 108,30 | 108,30 | 105,00 | 106,30 | -1,57% | 309,00 |
| 02.10.2024 | 107,50 | 108,00 | 107,50 | 108,00 | -1,55% | 110,00 |
| 01.10.2024 | 107,60 | 109,70 | 107,60 | 109,70 | 2,05% | 40,00 |
| 30.09.2024 | 111,40 | 111,40 | 107,50 | 107,50 | -0,92% | 785,00 |
| 27.09.2024 | 110,30 | 110,30 | 108,50 | 108,50 | -1,63% | 968,00 |
| 26.09.2024 | 118,00 | 118,80 | 110,30 | 110,30 | -5,48% | 109,00 |
| 25.09.2024 | 112,80 | 116,70 | 112,80 | 116,70 | 1,48% | 20,00 |
| 24.09.2024 | 113,30 | 115,00 | 113,30 | 115,00 | 0,26% | 175,00 |
| 23.09.2024 | 118,10 | 119,30 | 114,70 | 114,70 | -5,98% | 536,00 |
| 20.09.2024 | 121,90 | 123,80 | 121,90 | 122,00 | -0,81% | 215,00 |
| 19.09.2024 | 119,40 | 123,00 | 119,40 | 123,00 | 1,40% | 216,00 |
| 18.09.2024 | 120,80 | 121,30 | 120,80 | 121,30 | -1,38% | 100,00 |
| 17.09.2024 | 121,50 | 123,10 | 121,50 | 123,00 | 0,00% | 120,00 |
| 16.09.2024 | 121,50 | 124,30 | 121,50 | 123,00 | 1,23% | 318,00 |
| 13.09.2024 | 120,00 | 122,90 | 120,00 | 121,50 | -1,62% | 158,00 |
| 12.09.2024 | 120,40 | 124,00 | 120,40 | 123,50 | 2,75% | 672,00 |
| 11.09.2024 | 113,20 | 120,20 | 113,20 | 120,20 | 2,82% | 227,00 |
| 10.09.2024 | 112,90 | 116,90 | 112,90 | 116,90 | 2,72% | 100,00 |
| 09.09.2024 | 109,90 | 114,50 | 109,00 | 113,80 | 1,16% | 397,00 |
| 06.09.2024 | 108,20 | 112,50 | 108,20 | 112,50 | 3,88% | 120,00 |
| 05.09.2024 | 112,90 | 112,90 | 108,00 | 108,30 | -5,25% | 237,00 |
| 04.09.2024 | 117,00 | 117,30 | 114,30 | 114,30 | -2,56% | 324,00 |
| 03.09.2024 | 115,50 | 117,30 | 115,50 | 117,30 | 0,60% | 100,00 |
| 02.09.2024 | 117,40 | 117,80 | 113,30 | 116,60 | -2,35% | 120,00 |
| 30.08.2024 | 115,70 | 119,40 | 115,70 | 119,40 | 1,70% | 4,00 |
| 29.08.2024 | 114,30 | 118,20 | 114,30 | 117,40 | 2,26% | 335,00 |
| 28.08.2024 | 114,30 | 117,10 | 114,30 | 114,80 | -0,61% | 137,00 |
| 27.08.2024 | 112,70 | 115,50 | 110,90 | 115,50 | 2,21% | 305,00 |
| 26.08.2024 | 118,10 | 118,10 | 113,00 | 113,00 | -4,32% | 215,00 |
| 23.08.2024 | 118,80 | 118,80 | 117,70 | 118,10 | -1,42% | 140,00 |
| 22.08.2024 | 116,80 | 121,70 | 116,80 | 119,80 | 1,61% | 122,00 |
| 21.08.2024 | 118,60 | 122,20 | 117,90 | 117,90 | -0,34% | 690,00 |
| 20.08.2024 | 120,20 | 126,70 | 118,30 | 118,30 | -2,95% | 265,00 |
| 19.08.2024 | 126,20 | 126,20 | 120,80 | 121,90 | -4,54% | 324,00 |
| 16.08.2024 | 125,40 | 127,80 | 124,20 | 127,70 | 1,83% | 172,00 |
| 15.08.2024 | 121,50 | 129,00 | 121,50 | 125,40 | 1,13% | 391,00 |
| 14.08.2024 | 120,50 | 125,00 | 119,00 | 124,00 | 5,53% | 181,00 |
| 13.08.2024 | 117,10 | 119,00 | 117,10 | 117,50 | -1,01% | 100,00 |
| 12.08.2024 | 120,60 | 120,60 | 116,90 | 118,70 | 0,59% | 285,00 |
| 09.08.2024 | 115,90 | 119,10 | 115,90 | 118,00 | 1,72% | 157,00 |
| 08.08.2024 | 116,20 | 116,20 | 114,20 | 116,00 | -1,69% | 134,00 |
| 07.08.2024 | 115,00 | 118,00 | 115,00 | 118,00 | 2,70% | 474,00 |
| 06.08.2024 | 109,50 | 114,90 | 109,50 | 114,90 | 3,51% | 230,00 |
| 05.08.2024 | 109,00 | 114,60 | 108,30 | 111,00 | -5,53% | 579,00 |
| 02.08.2024 | 119,50 | 121,20 | 117,50 | 117,50 | -3,29% | 101,00 |
| 01.08.2024 | 123,60 | 123,60 | 121,50 | 121,50 | -1,78% | 104,00 |
| 31.07.2024 | 121,50 | 123,70 | 121,50 | 123,70 | 1,81% | 281,00 |
| 30.07.2024 | 117,20 | 123,40 | 117,20 | 121,50 | 4,29% | 513,00 |
| 29.07.2024 | 119,80 | 119,80 | 116,50 | 116,50 | -3,72% | 395,00 |
| 26.07.2024 | 123,40 | 127,70 | 121,00 | 121,00 | -4,27% | 191,00 |
| 25.07.2024 | 122,10 | 126,40 | 121,40 | 126,40 | 3,86% | 1.109,00 |
| 24.07.2024 | 120,10 | 122,30 | 120,10 | 121,70 | -0,25% | 256,00 |
| 23.07.2024 | 119,80 | 123,90 | 119,80 | 122,00 | 2,43% | 658,00 |
| 22.07.2024 | 115,10 | 119,20 | 115,10 | 119,10 | 2,41% | 278,00 |
| 19.07.2024 | 112,60 | 117,40 | 112,60 | 116,30 | 1,13% | 292,00 |
| 18.07.2024 | 114,00 | 117,40 | 114,00 | 115,00 | 1,41% | 486,00 |
| 17.07.2024 | 125,50 | 127,40 | 113,40 | 113,40 | -10,64% | 1.133,00 |
| 16.07.2024 | 123,90 | 127,40 | 123,90 | 126,90 | 1,52% | 1.447,00 |
| 15.07.2024 | 123,60 | 126,90 | 123,60 | 125,00 | 1,54% | 126,00 |
| 12.07.2024 | 122,50 | 125,70 | 122,50 | 123,10 | 0,49% | 165,00 |
| 11.07.2024 | 128,90 | 128,90 | 121,10 | 122,50 | -4,89% | 819,00 |
| 10.07.2024 | 126,20 | 130,40 | 126,20 | 128,80 | 1,66% | 817,00 |
| 09.07.2024 | 126,60 | 129,50 | 126,60 | 126,70 | -1,17% | 3.361,00 |
| 08.07.2024 | 126,90 | 128,40 | 123,50 | 128,20 | 3,39% | 787,00 |
| 05.07.2024 | 127,60 | 129,80 | 124,00 | 124,00 | -2,44% | 709,00 |
| 04.07.2024 | 118,50 | 127,10 | 118,40 | 127,10 | 5,39% | 237,00 |
| 03.07.2024 | 119,60 | 120,80 | 119,00 | 120,60 | 1,34% | 592,00 |
| 02.07.2024 | 122,70 | 124,90 | 119,00 | 119,00 | -2,14% | 340,00 |
| 01.07.2024 | 120,50 | 127,00 | 120,20 | 121,60 | 2,62% | 2.051,00 |
| 28.06.2024 | 115,50 | 122,50 | 115,50 | 118,50 | 0,68% | 1.151,00 |
| 27.06.2024 | 115,40 | 117,70 | 115,00 | 117,70 | -0,17% | 361,00 |
| 26.06.2024 | 116,50 | 120,00 | 116,50 | 117,90 | 0,68% | 477,00 |
| 25.06.2024 | 107,20 | 120,30 | 107,20 | 117,10 | 8,03% | 2.065,00 |
| 24.06.2024 | 108,90 | 110,20 | 106,30 | 108,40 | 3,93% | 998,00 |
| 21.06.2024 | 96,20 | 106,00 | 96,20 | 104,30 | 12,15% | 447,00 |
| 20.06.2024 | 86,95 | 93,00 | 86,95 | 93,00 | 6,90% | 193,00 |
| 19.06.2024 | 85,60 | 87,00 | 85,60 | 87,00 | 0,12% | 200,00 |
| 18.06.2024 | 85,55 | 86,90 | 85,55 | 86,90 | 2,48% | 50,00 |
| 17.06.2024 | 88,70 | 88,70 | 84,65 | 84,80 | -4,88% | 314,00 |
| 14.06.2024 | 87,40 | 89,15 | 87,40 | 89,15 | 1,08% | 60,00 |
| 13.06.2024 | 82,50 | 88,20 | 82,50 | 88,20 | 6,01% | 228,00 |
| 12.06.2024 | 86,00 | 86,05 | 81,05 | 83,20 | -4,42% | 164,00 |
| 11.06.2024 | 87,05 | 87,05 | 87,05 | 87,05 | -1,64% | - |
| 10.06.2024 | 90,05 | 90,40 | 88,50 | 88,50 | 0,68% | 162,00 |
| 07.06.2024 | 88,90 | 91,00 | 86,80 | 87,90 | -0,34% | 292,00 |
| 06.06.2024 | 84,45 | 88,20 | 84,45 | 88,20 | 8,35% | 204,00 |
| 05.06.2024 | 82,40 | 82,40 | 81,40 | 81,40 | -2,75% | 19,00 |
| 04.06.2024 | 86,35 | 86,35 | 83,70 | 83,70 | -1,30% | 51,00 |
| 03.06.2024 | 84,50 | 85,50 | 84,50 | 84,80 | -0,70% | 111,00 |