106,300€
-0,65%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 105,80 | 107,50 | 104,80 | 105,90 | -1,03% | - |
| 18.12.2024 | 106,10 | 107,00 | 105,20 | 107,00 | -0,28% | 262,00 |
| 17.12.2024 | 105,10 | 107,30 | 105,10 | 107,30 | 1,51% | 50,00 |
| 16.12.2024 | 104,60 | 105,70 | 104,00 | 105,70 | 0,00% | 160,00 |
| 13.12.2024 | 106,90 | 106,90 | 105,70 | 105,70 | -2,58% | 50,00 |
| 12.12.2024 | 101,60 | 108,60 | 101,60 | 108,50 | 6,37% | 211,00 |
| 11.12.2024 | 100,70 | 102,00 | 100,70 | 102,00 | 0,69% | 30,00 |
| 10.12.2024 | 102,30 | 105,70 | 101,30 | 101,30 | -1,55% | 44,00 |
| 09.12.2024 | 102,20 | 103,30 | 102,20 | 102,90 | 0,88% | 59,00 |
| 06.12.2024 | 99,20 | 102,80 | 99,20 | 102,00 | 1,19% | 100,00 |
| 05.12.2024 | 101,70 | 101,70 | 99,90 | 100,80 | 3,97% | 130,00 |
| 04.12.2024 | 96,95 | 96,95 | 96,95 | 96,95 | -0,77% | - |
| 03.12.2024 | 97,90 | 99,10 | 97,70 | 97,70 | 1,19% | 75,00 |
| 02.12.2024 | 96,95 | 96,95 | 96,55 | 96,55 | -0,41% | 10,00 |
| 29.11.2024 | 96,95 | 96,95 | 96,95 | 96,95 | -0,26% | - |
| 28.11.2024 | 96,60 | 97,20 | 96,60 | 97,20 | 0,73% | 4,00 |
| 27.11.2024 | 96,50 | 96,50 | 96,50 | 96,50 | -0,97% | - |
| 26.11.2024 | 98,05 | 98,05 | 97,45 | 97,45 | -2,55% | 50,00 |
| 25.11.2024 | 96,20 | 100,00 | 96,20 | 100,00 | 4,17% | 266,00 |
| 22.11.2024 | 92,80 | 98,10 | 92,80 | 96,00 | 1,75% | 200,00 |
| 21.11.2024 | 94,35 | 94,35 | 94,35 | 94,35 | 0,00% | - |
| 20.11.2024 | 89,95 | 94,35 | 89,95 | 94,35 | 5,30% | 50,00 |
| 19.11.2024 | 89,60 | 89,60 | 89,60 | 89,60 | -0,22% | - |
| 18.11.2024 | 97,65 | 99,10 | 89,80 | 89,80 | -7,99% | 102,00 |
| 15.11.2024 | 106,40 | 106,40 | 97,60 | 97,60 | -10,05% | 37,00 |
| 14.11.2024 | 108,40 | 108,50 | 106,40 | 108,50 | -1,00% | 114,00 |
| 13.11.2024 | 112,80 | 112,80 | 109,60 | 109,60 | -5,92% | 34,00 |
| 12.11.2024 | 116,50 | 116,50 | 116,50 | 116,50 | 0,00% | - |
| 11.11.2024 | 112,50 | 118,90 | 112,50 | 116,50 | 3,01% | 55,00 |
| 08.11.2024 | 111,00 | 116,30 | 111,00 | 113,10 | 2,63% | 92,00 |
| 07.11.2024 | 113,80 | 113,80 | 110,20 | 110,20 | -2,30% | 5,00 |
| 06.11.2024 | 108,40 | 118,50 | 108,40 | 112,80 | 2,73% | 605,00 |
| 05.11.2024 | 112,20 | 112,20 | 109,80 | 109,80 | -2,66% | 10,00 |
| 04.11.2024 | 111,50 | 113,20 | 111,50 | 112,80 | 0,89% | 170,00 |
| 01.11.2024 | 105,00 | 111,80 | 105,00 | 111,80 | 4,39% | 26,00 |
| 31.10.2024 | 107,10 | 107,10 | 107,10 | 107,10 | -2,01% | - |
| 30.10.2024 | 109,30 | 109,30 | 109,30 | 109,30 | -0,27% | - |
| 29.10.2024 | 109,60 | 109,60 | 109,60 | 109,60 | -0,36% | - |
| 28.10.2024 | 113,90 | 113,90 | 110,00 | 110,00 | -1,79% | 145,00 |
| 25.10.2024 | 112,00 | 112,00 | 112,00 | 112,00 | 1,82% | - |
| 24.10.2024 | 111,40 | 111,40 | 110,00 | 110,00 | -1,70% | 18,00 |
| 23.10.2024 | 107,70 | 111,90 | 107,70 | 111,90 | 3,71% | 59,00 |
| 22.10.2024 | 107,90 | 107,90 | 107,90 | 107,90 | -0,83% | 15,00 |
| 21.10.2024 | 108,80 | 109,40 | 108,80 | 108,80 | 0,93% | 48,00 |
| 18.10.2024 | 105,00 | 107,80 | 104,50 | 107,80 | 3,06% | 18,00 |
| 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 |