70,380€
-3,00%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 71,84 | 72,93 | 71,08 | 71,16 | -1,93% | - |
| 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 |
| 23.09.2025 | 59,54 | 61,08 | 59,54 | 61,08 | 1,50% | 17,00 |
| 22.09.2025 | 62,02 | 62,02 | 60,18 | 60,18 | -3,12% | 1.000,00 |
| 19.09.2025 | 61,78 | 62,12 | 61,78 | 62,12 | 1,90% | 70,00 |
| 18.09.2025 | 57,84 | 60,96 | 57,84 | 60,96 | 4,49% | 90,00 |
| 17.09.2025 | 56,78 | 58,34 | 56,78 | 58,34 | 2,39% | 12,00 |
| 16.09.2025 | 56,88 | 57,70 | 56,88 | 56,98 | 4,13% | 180,00 |
| 15.09.2025 | 54,72 | 54,72 | 54,72 | 54,72 | -4,54% | - |
| 12.09.2025 | 57,32 | 57,32 | 57,32 | 57,32 | -1,14% | - |
| 11.09.2025 | 56,45 | 57,98 | 55,90 | 57,98 | 1,33% | 57,00 |
| 10.09.2025 | 55,94 | 57,22 | 55,94 | 57,22 | -2,65% | 195,00 |
| 09.09.2025 | 60,09 | 60,15 | 58,06 | 58,78 | -2,05% | 100,00 |
| 08.09.2025 | 60,12 | 60,73 | 59,54 | 60,01 | -1,62% | 165,00 |
| 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 | 0,11% | - |
| 21.08.2025 | 55,06 | 55,06 | 54,20 | 54,20 | 2,65% | 79,00 |
| 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 |