52,290€
-0,97%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 52,22 | 52,55 | 51,72 | 52,03 | -1,46% | - |
| 16.02.2026 | 52,98 | 53,12 | 52,80 | 52,80 | -2,62% | 52,00 |
| 13.02.2026 | 54,22 | 54,22 | 54,22 | 54,22 | 1,38% | - |
| 12.02.2026 | 53,48 | 53,48 | 53,48 | 53,48 | -3,57% | - |
| 11.02.2026 | 55,46 | 55,46 | 55,46 | 55,46 | -1,98% | - |
| 10.02.2026 | 55,90 | 56,58 | 55,90 | 56,58 | 4,20% | 3,00 |
| 09.02.2026 | 54,30 | 54,30 | 54,30 | 54,30 | 1,31% | 3,00 |
| 06.02.2026 | 53,20 | 53,94 | 53,20 | 53,60 | 1,21% | 275,00 |
| 05.02.2026 | 56,96 | 56,96 | 52,96 | 52,96 | -6,89% | 25,00 |
| 04.02.2026 | 56,88 | 56,88 | 56,88 | 56,88 | 0,35% | - |
| 03.02.2026 | 56,68 | 56,68 | 56,68 | 56,68 | 0,28% | - |
| 02.02.2026 | 54,92 | 56,52 | 54,92 | 56,52 | -0,53% | 80,00 |
| 30.01.2026 | 54,82 | 56,82 | 54,82 | 56,82 | 3,27% | 35,00 |
| 29.01.2026 | 54,08 | 55,02 | 54,08 | 55,02 | -3,17% | 24,00 |
| 28.01.2026 | 56,82 | 56,82 | 56,82 | 56,82 | 2,01% | - |
| 27.01.2026 | 55,70 | 55,70 | 55,70 | 55,70 | -1,38% | - |
| 26.01.2026 | 56,48 | 56,48 | 56,48 | 56,48 | -1,64% | - |
| 23.01.2026 | 58,78 | 58,78 | 57,42 | 57,42 | -2,11% | 138,00 |
| 22.01.2026 | 56,00 | 58,66 | 56,00 | 58,66 | 10,06% | 4.926,00 |
| 21.01.2026 | 53,30 | 53,30 | 53,30 | 53,30 | -0,19% | 27,00 |
| 20.01.2026 | 52,96 | 53,40 | 52,96 | 53,40 | -0,37% | 500,00 |
| 19.01.2026 | 55,36 | 55,36 | 53,60 | 53,60 | -5,80% | 47,00 |
| 16.01.2026 | 53,94 | 56,90 | 53,94 | 56,90 | 3,42% | 2.080,00 |
| 15.01.2026 | 55,02 | 55,02 | 55,02 | 55,02 | 0,04% | - |
| 14.01.2026 | 54,34 | 55,00 | 54,34 | 55,00 | -0,22% | 7,00 |
| 13.01.2026 | 54,70 | 55,68 | 54,70 | 55,12 | 0,77% | 51,00 |
| 12.01.2026 | 55,64 | 55,64 | 54,70 | 54,70 | -4,94% | 71,00 |
| 09.01.2026 | 58,36 | 58,36 | 57,54 | 57,54 | -0,07% | 112,00 |
| 08.01.2026 | 55,94 | 57,58 | 55,94 | 57,58 | 6,47% | 602,00 |
| 07.01.2026 | 57,22 | 57,22 | 54,08 | 54,08 | -11,78% | 70,00 |
| 06.01.2026 | 59,34 | 61,30 | 59,34 | 61,30 | -0,13% | 57,00 |
| 05.01.2026 | 61,38 | 61,38 | 61,38 | 61,38 | -0,65% | - |
| 02.01.2026 | 61,78 | 61,78 | 61,78 | 61,78 | -3,50% | - |
| 30.12.2025 | 64,02 | 64,02 | 64,02 | 64,02 | -2,11% | - |
| 29.12.2025 | 64,30 | 65,42 | 64,30 | 65,40 | 0,65% | 79,00 |
| 23.12.2025 | 63,78 | 65,04 | 63,78 | 64,98 | 1,25% | 59,00 |
| 22.12.2025 | 62,50 | 64,18 | 62,50 | 64,18 | 4,53% | 130,00 |
| 19.12.2025 | 61,40 | 61,40 | 61,40 | 61,40 | -1,22% | - |
| 18.12.2025 | 60,54 | 62,16 | 60,54 | 62,16 | -0,48% | 62,00 |
| 17.12.2025 | 62,46 | 62,46 | 62,46 | 62,46 | -3,07% | - |
| 16.12.2025 | 64,26 | 64,44 | 64,26 | 64,44 | -2,01% | 200,00 |
| 15.12.2025 | 65,42 | 65,76 | 64,28 | 65,76 | -4,75% | 37,00 |
| 12.12.2025 | 68,44 | 69,04 | 68,44 | 69,04 | -0,66% | 13,00 |
| 11.12.2025 | 69,20 | 69,50 | 69,06 | 69,50 | 3,33% | 1.720,00 |
| 10.12.2025 | 68,10 | 68,10 | 67,26 | 67,26 | -3,75% | 8,00 |
| 09.12.2025 | 69,58 | 69,88 | 69,58 | 69,88 | -0,29% | 83,00 |
| 08.12.2025 | 67,50 | 70,08 | 67,50 | 70,08 | 4,50% | 34,00 |
| 05.12.2025 | 67,06 | 67,06 | 67,06 | 67,06 | 0,78% | - |
| 04.12.2025 | 66,54 | 66,54 | 66,54 | 66,54 | 0,15% | - |
| 03.12.2025 | 66,44 | 66,44 | 66,44 | 66,44 | 0,76% | - |
| 02.12.2025 | 65,88 | 65,94 | 65,88 | 65,94 | -2,22% | 3,00 |
| 01.12.2025 | 67,32 | 67,44 | 67,32 | 67,44 | -3,63% | - |
| 28.11.2025 | 69,98 | 69,98 | 69,98 | 69,98 | -0,79% | - |
| 27.11.2025 | 71,78 | 71,78 | 70,54 | 70,54 | -2,78% | 14,00 |
| 26.11.2025 | 69,28 | 72,56 | 69,28 | 72,56 | 6,71% | 56,00 |
| 25.11.2025 | 69,74 | 69,74 | 68,00 | 68,00 | -2,27% | 4,00 |
| 24.11.2025 | 69,58 | 69,58 | 69,58 | 69,58 | -1,83% | - |
| 21.11.2025 | 70,88 | 70,88 | 70,88 | 70,88 | -3,96% | - |
| 20.11.2025 | 68,00 | 73,80 | 68,00 | 73,80 | 11,31% | 240,00 |
| 19.11.2025 | 66,30 | 66,30 | 66,30 | 66,30 | -2,76% | - |
| 18.11.2025 | 68,52 | 68,52 | 68,18 | 68,18 | -3,97% | 150,00 |
| 17.11.2025 | 68,10 | 72,10 | 68,10 | 71,00 | 3,92% | 60,00 |
| 14.11.2025 | 68,32 | 68,32 | 68,32 | 68,32 | -0,70% | - |
| 13.11.2025 | 66,16 | 69,18 | 66,16 | 68,80 | 4,78% | 30,00 |
| 12.11.2025 | 63,30 | 67,00 | 63,30 | 65,66 | 4,02% | 268,00 |
| 11.11.2025 | 58,52 | 63,12 | 58,52 | 63,12 | 7,09% | 175,00 |
| 10.11.2025 | 57,48 | 59,00 | 57,48 | 58,94 | 4,32% | 168,00 |
| 07.11.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -1,53% | - |
| 06.11.2025 | 63,30 | 64,74 | 56,48 | 57,38 | -13,27% | 155,00 |
| 05.11.2025 | 66,16 | 66,16 | 66,16 | 66,16 | 3,12% | - |
| 04.11.2025 | 64,16 | 64,16 | 64,16 | 64,16 | -4,78% | - |
| 03.11.2025 | 67,38 | 67,38 | 67,38 | 67,38 | -0,18% | - |
| 31.10.2025 | 62,06 | 67,50 | 62,06 | 67,50 | 9,65% | 158,00 |
| 30.10.2025 | 61,56 | 61,56 | 61,56 | 61,56 | 0,98% | - |
| 29.10.2025 | 60,96 | 60,96 | 60,96 | 60,96 | 0,76% | - |
| 28.10.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -0,66% | - |
| 27.10.2025 | 61,76 | 61,76 | 60,90 | 60,90 | -1,17% | 34,00 |
| 24.10.2025 | 61,62 | 61,62 | 61,62 | 61,62 | -0,16% | - |
| 23.10.2025 | 60,58 | 61,72 | 60,58 | 61,72 | -1,97% | 200,00 |
| 22.10.2025 | 62,74 | 62,96 | 62,74 | 62,96 | 1,03% | 10,00 |
| 21.10.2025 | 62,32 | 62,32 | 62,32 | 62,32 | 0,68% | - |
| 20.10.2025 | 59,94 | 61,90 | 59,94 | 61,90 | 0,72% | 192,00 |
| 17.10.2025 | 64,52 | 64,52 | 61,20 | 61,46 | -6,79% | 68,00 |
| 16.10.2025 | 63,94 | 65,94 | 63,94 | 65,94 | 2,11% | 40,00 |
| 15.10.2025 | 64,58 | 64,58 | 64,58 | 64,58 | -1,28% | - |
| 14.10.2025 | 65,42 | 65,42 | 65,42 | 65,42 | -1,54% | - |
| 13.10.2025 | 64,68 | 66,44 | 64,68 | 66,44 | 0,88% | 12,00 |
| 10.10.2025 | 67,00 | 67,00 | 65,86 | 65,86 | -1,32% | 5,00 |
| 09.10.2025 | 66,74 | 66,74 | 66,74 | 66,74 | -2,14% | - |
| 08.10.2025 | 66,26 | 68,20 | 66,26 | 68,20 | -1,22% | 24,00 |
| 07.10.2025 | 67,48 | 69,04 | 67,48 | 69,04 | 1,59% | 70,00 |
| 06.10.2025 | 67,96 | 67,96 | 67,96 | 67,96 | -0,15% | - |
| 03.10.2025 | 66,76 | 68,12 | 66,76 | 68,06 | 1,67% | 121,00 |
| 02.10.2025 | 66,80 | 69,00 | 66,80 | 66,94 | 1,98% | 316,00 |
| 01.10.2025 | 61,40 | 65,68 | 61,40 | 65,64 | 5,26% | 201,00 |
| 30.09.2025 | 60,66 | 62,36 | 60,66 | 62,36 | 2,97% | 968,00 |
| 29.09.2025 | 59,06 | 60,56 | 59,06 | 60,56 | 3,17% | 20,00 |
| 26.09.2025 | 60,02 | 60,02 | 58,70 | 58,70 | -4,43% | 62,00 |
| 25.09.2025 | 62,38 | 62,38 | 61,42 | 61,42 | 0,33% | 17,00 |
| 24.09.2025 | 60,60 | 61,22 | 60,60 | 61,22 | 0,23% | 1.175,00 |