37,440€
-3,70%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 37,67 | 37,67 | 37,14 | 37,57 | -3,37% | 31,00 |
| 18.03.2026 | 38,88 | 38,88 | 38,88 | 38,88 | -0,77% | - |
| 17.03.2026 | 39,18 | 39,18 | 39,18 | 39,18 | 8,65% | - |
| 16.03.2026 | 36,06 | 36,06 | 36,06 | 36,06 | 3,24% | - |
| 13.03.2026 | 34,93 | 34,93 | 34,93 | 34,93 | -1,19% | 80,00 |
| 12.03.2026 | 35,35 | 35,35 | 35,35 | 35,35 | 2,85% | - |
| 11.03.2026 | 34,37 | 34,37 | 34,37 | 34,37 | -4,58% | - |
| 10.03.2026 | 34,01 | 36,02 | 34,01 | 36,02 | 12,56% | 200,00 |
| 09.03.2026 | 31,93 | 32,15 | 31,50 | 32,00 | -0,50% | 251,00 |
| 06.03.2026 | 43,00 | 43,00 | 32,16 | 32,16 | -34,15% | 650,00 |
| 05.03.2026 | 48,84 | 48,84 | 48,84 | 48,84 | 3,37% | - |
| 04.03.2026 | 47,25 | 47,25 | 47,25 | 47,25 | -2,62% | - |
| 03.03.2026 | 48,52 | 48,52 | 48,52 | 48,52 | 0,58% | - |
| 02.03.2026 | 48,24 | 48,24 | 48,24 | 48,24 | -0,33% | - |
| 27.02.2026 | 47,71 | 48,40 | 47,71 | 48,40 | 1,60% | 120,00 |
| 26.02.2026 | 47,64 | 47,64 | 47,64 | 47,64 | -1,47% | - |
| 25.02.2026 | 48,50 | 48,58 | 48,09 | 48,35 | -3,76% | 17,00 |
| 24.02.2026 | 50,24 | 50,24 | 50,24 | 50,24 | 1,23% | - |
| 23.02.2026 | 51,88 | 51,88 | 49,46 | 49,63 | -2,19% | 111,00 |
| 20.02.2026 | 50,74 | 50,74 | 50,74 | 50,74 | -1,48% | - |
| 19.02.2026 | 53,04 | 53,04 | 51,50 | 51,50 | 0,16% | 100,00 |
| 18.02.2026 | 51,42 | 51,42 | 51,42 | 51,42 | -0,58% | - |
| 17.02.2026 | 51,72 | 51,72 | 51,72 | 51,72 | -2,05% | - |
| 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% | - |