42,975€
-0,75%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 42,13 | 42,74 | 41,71 | 42,57 | -1,69% | - |
| 26.08.2026 | 43,30 | 43,30 | 43,30 | 43,30 | 1,43% | - |
| 25.08.2026 | 41,28 | 42,69 | 41,28 | 42,69 | -1,73% | 150,00 |
| 24.08.2026 | 43,44 | 43,44 | 43,44 | 43,44 | 4,25% | 100,00 |
| 21.08.2026 | 41,67 | 41,67 | 41,67 | 41,67 | -2,11% | - |
| 20.08.2026 | 42,57 | 42,57 | 42,57 | 42,57 | 3,63% | - |
| 19.08.2026 | 41,08 | 41,08 | 41,08 | 41,08 | -1,06% | - |
| 18.08.2026 | 41,52 | 41,52 | 41,52 | 41,52 | -3,01% | - |
| 17.08.2026 | 41,90 | 42,81 | 41,90 | 42,81 | -3,56% | 4,00 |
| 14.08.2026 | 45,19 | 45,25 | 44,39 | 44,39 | -2,27% | 308,00 |
| 13.08.2026 | 43,61 | 45,42 | 43,61 | 45,42 | 0,35% | 2,00 |
| 12.08.2026 | 44,39 | 45,26 | 44,39 | 45,26 | 0,38% | 5,00 |
| 11.08.2026 | 43,08 | 45,09 | 43,08 | 45,09 | 4,01% | 151,00 |
| 10.08.2026 | 43,35 | 43,35 | 43,35 | 43,35 | -0,21% | 26,00 |
| 07.08.2026 | 43,44 | 43,44 | 43,44 | 43,44 | 0,51% | - |
| 06.08.2026 | 43,22 | 43,22 | 43,22 | 43,22 | -0,32% | - |
| 05.08.2026 | 41,91 | 43,36 | 41,91 | 43,36 | 2,19% | 12,00 |
| 04.08.2026 | 40,77 | 42,43 | 40,77 | 42,43 | 4,77% | 120,00 |
| 03.08.2026 | 40,50 | 40,50 | 40,50 | 40,50 | -0,22% | - |
| 31.07.2026 | 40,59 | 40,59 | 40,59 | 40,59 | 0,50% | - |
| 30.07.2026 | 40,41 | 40,41 | 40,39 | 40,39 | 0,00% | 1,00 |
| 29.07.2026 | 40,39 | 40,39 | 40,39 | 40,39 | 2,10% | - |
| 28.07.2026 | 39,56 | 39,56 | 39,56 | 39,56 | 1,44% | - |
| 27.07.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -1,29% | - |
| 24.07.2026 | 39,51 | 39,51 | 39,51 | 39,51 | 2,68% | - |
| 23.07.2026 | 38,48 | 38,48 | 38,48 | 38,48 | -2,06% | - |
| 22.07.2026 | 39,29 | 39,29 | 39,29 | 39,29 | -0,23% | 100,00 |
| 21.07.2026 | 39,38 | 39,38 | 39,38 | 39,38 | -1,57% | - |
| 20.07.2026 | 38,63 | 40,01 | 38,63 | 40,01 | 2,01% | 44,00 |
| 17.07.2026 | 39,22 | 39,22 | 39,22 | 39,22 | 0,13% | - |
| 16.07.2026 | 39,17 | 39,17 | 39,17 | 39,17 | -1,11% | - |
| 15.07.2026 | 36,67 | 39,61 | 36,67 | 39,61 | 9,03% | 250,00 |
| 14.07.2026 | 35,54 | 36,33 | 35,54 | 36,33 | -3,12% | 45,00 |
| 13.07.2026 | 37,21 | 37,50 | 37,21 | 37,50 | -1,57% | 13,00 |
| 10.07.2026 | 38,11 | 38,11 | 38,10 | 38,10 | -1,45% | 10,00 |
| 09.07.2026 | 38,66 | 38,66 | 38,66 | 38,66 | -2,99% | - |
| 08.07.2026 | 39,85 | 39,85 | 39,85 | 39,85 | 1,27% | - |
| 07.07.2026 | 39,35 | 39,35 | 39,35 | 39,35 | -1,65% | - |
| 06.07.2026 | 40,01 | 40,01 | 40,01 | 40,01 | -0,50% | 10,00 |
| 03.07.2026 | 40,21 | 40,21 | 40,21 | 40,21 | 1,72% | - |
| 02.07.2026 | 39,53 | 39,53 | 39,53 | 39,53 | 3,05% | - |
| 01.07.2026 | 38,36 | 38,36 | 38,36 | 38,36 | 2,62% | - |
| 30.06.2026 | 37,38 | 37,38 | 37,38 | 37,38 | -1,14% | - |
| 29.06.2026 | 37,92 | 37,92 | 37,81 | 37,81 | 2,19% | 24,00 |
| 26.06.2026 | 37,72 | 37,72 | 37,00 | 37,00 | -1,54% | 250,00 |
| 25.06.2026 | 37,58 | 37,58 | 37,58 | 37,58 | 0,05% | - |
| 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% | - |