37,785€
-2,06%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 37,56 | 37,56 | 37,56 | 37,56 | -2,64% | - |
| 23.06.2026 | 39,81 | 39,81 | 38,58 | 38,58 | 2,42% | 3,00 |
| 22.06.2026 | 37,67 | 37,67 | 37,67 | 37,67 | 0,59% | - |
| 19.06.2026 | 37,45 | 37,45 | 37,45 | 37,45 | -4,10% | - |
| 18.06.2026 | 37,09 | 39,05 | 37,09 | 39,05 | 4,44% | 1,00 |
| 17.06.2026 | 37,01 | 38,50 | 37,01 | 37,39 | -6,76% | 210,00 |
| 16.06.2026 | 40,39 | 40,39 | 40,10 | 40,10 | 1,85% | 28,00 |
| 15.06.2026 | 39,37 | 39,37 | 39,37 | 39,37 | -1,08% | - |
| 12.06.2026 | 39,14 | 39,84 | 39,14 | 39,80 | 4,19% | 17,00 |
| 11.06.2026 | 37,40 | 38,20 | 37,40 | 38,20 | 3,10% | 35,00 |
| 10.06.2026 | 37,05 | 37,05 | 37,05 | 37,05 | -1,36% | - |
| 09.06.2026 | 33,99 | 37,56 | 33,99 | 37,56 | 10,15% | 396,00 |
| 08.06.2026 | 42,50 | 42,50 | 31,98 | 34,10 | -19,80% | 865,00 |
| 05.06.2026 | 42,52 | 42,52 | 42,52 | 42,52 | -4,26% | - |
| 04.06.2026 | 41,70 | 44,41 | 41,70 | 44,41 | 9,74% | 1,00 |
| 03.06.2026 | 40,47 | 40,47 | 40,47 | 40,47 | -3,07% | - |
| 02.06.2026 | 41,75 | 41,75 | 41,75 | 41,75 | 0,31% | - |
| 01.06.2026 | 43,05 | 43,05 | 41,62 | 41,62 | -2,62% | 4,00 |
| 29.05.2026 | 42,74 | 42,74 | 42,74 | 42,74 | 0,97% | - |
| 28.05.2026 | 42,33 | 42,33 | 42,33 | 42,33 | -1,33% | - |
| 27.05.2026 | 42,76 | 42,90 | 42,76 | 42,90 | 0,61% | 50,00 |
| 26.05.2026 | 42,64 | 42,64 | 42,64 | 42,64 | 0,76% | - |
| 25.05.2026 | 42,43 | 42,43 | 42,32 | 42,32 | -0,82% | 96,00 |
| 22.05.2026 | 41,97 | 42,67 | 41,97 | 42,67 | 1,89% | 10,00 |
| 21.05.2026 | 41,88 | 41,88 | 41,88 | 41,88 | 5,92% | - |
| 20.05.2026 | 39,54 | 39,54 | 39,54 | 39,54 | -0,38% | - |
| 19.05.2026 | 41,52 | 41,52 | 39,69 | 39,69 | -4,18% | 150,00 |
| 18.05.2026 | 41,05 | 41,42 | 41,05 | 41,42 | -1,40% | 1,00 |
| 15.05.2026 | 41,75 | 42,01 | 41,75 | 42,01 | -0,80% | 200,00 |
| 14.05.2026 | 42,80 | 42,80 | 42,35 | 42,35 | -4,10% | 24,00 |
| 13.05.2026 | 45,02 | 45,02 | 44,16 | 44,16 | -3,54% | 17,00 |
| 12.05.2026 | 45,78 | 45,78 | 45,78 | 45,78 | -1,23% | - |
| 11.05.2026 | 44,96 | 47,88 | 44,96 | 46,35 | 6,75% | 20,00 |
| 08.05.2026 | 45,12 | 45,12 | 43,42 | 43,42 | -5,79% | 601,00 |
| 07.05.2026 | 42,46 | 48,01 | 42,46 | 46,09 | 12,28% | 1.206,00 |
| 06.05.2026 | 41,05 | 41,05 | 41,05 | 41,05 | 0,24% | - |
| 05.05.2026 | 39,46 | 40,95 | 39,46 | 40,95 | 3,38% | 8,00 |
| 04.05.2026 | 41,00 | 41,00 | 39,61 | 39,61 | -2,13% | 54,00 |
| 30.04.2026 | 40,88 | 40,88 | 40,31 | 40,47 | 0,12% | 260,00 |
| 29.04.2026 | 41,05 | 41,05 | 40,42 | 40,42 | 1,53% | 40,00 |
| 28.04.2026 | 40,96 | 43,20 | 39,81 | 39,81 | -0,08% | 180,00 |
| 27.04.2026 | 40,19 | 40,19 | 39,84 | 39,84 | -1,51% | 5,00 |
| 24.04.2026 | 40,45 | 40,45 | 40,45 | 40,45 | -1,34% | - |
| 23.04.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -1,16% | 20,00 |
| 22.04.2026 | 39,96 | 41,48 | 39,96 | 41,48 | 4,06% | 15,00 |
| 21.04.2026 | 41,91 | 41,91 | 39,86 | 39,86 | -8,37% | 32,00 |
| 20.04.2026 | 43,50 | 43,50 | 43,50 | 43,50 | 0,00% | 11,00 |
| 17.04.2026 | 42,56 | 43,50 | 41,74 | 43,50 | 2,18% | 130,00 |
| 16.04.2026 | 39,74 | 42,57 | 39,74 | 42,57 | 1,84% | 247,00 |
| 15.04.2026 | 39,29 | 41,80 | 39,29 | 41,80 | 9,34% | 100,00 |
| 14.04.2026 | 38,23 | 38,23 | 38,23 | 38,23 | 0,50% | - |
| 13.04.2026 | 38,79 | 38,79 | 38,04 | 38,04 | -4,90% | 50,00 |
| 10.04.2026 | 39,56 | 40,00 | 39,56 | 40,00 | 2,12% | 1,00 |
| 09.04.2026 | 39,17 | 39,17 | 39,17 | 39,17 | -0,96% | - |
| 08.04.2026 | 37,88 | 39,55 | 37,88 | 39,55 | -2,27% | 102,00 |
| 07.04.2026 | 40,47 | 40,47 | 40,47 | 40,47 | 3,69% | 12,00 |
| 02.04.2026 | 39,03 | 39,03 | 39,03 | 39,03 | -2,62% | - |
| 01.04.2026 | 39,78 | 40,08 | 39,78 | 40,08 | 2,87% | 575,00 |
| 31.03.2026 | 38,96 | 38,96 | 38,96 | 38,96 | 1,41% | - |
| 30.03.2026 | 37,77 | 38,42 | 37,77 | 38,42 | 0,71% | 62,00 |
| 27.03.2026 | 38,15 | 38,15 | 38,15 | 38,15 | -3,07% | - |
| 26.03.2026 | 37,83 | 39,36 | 37,83 | 39,36 | 3,25% | 2.026,00 |
| 25.03.2026 | 37,47 | 38,12 | 37,47 | 38,12 | 4,96% | 1.705,00 |
| 24.03.2026 | 36,32 | 36,32 | 36,32 | 36,32 | -0,63% | - |
| 23.03.2026 | 37,33 | 37,33 | 36,55 | 36,55 | -2,12% | 233,00 |
| 20.03.2026 | 37,34 | 37,34 | 37,34 | 37,34 | -0,61% | - |
| 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 |