105,000€
-1,22%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 106,25 | 106,55 | 105,45 | 105,45 | -0,80% | - |
| 17.10.2024 | 104,85 | 106,85 | 103,80 | 106,30 | 1,33% | - |
| 16.10.2024 | 105,60 | 107,25 | 104,45 | 104,90 | -0,76% | 28,00 |
| 15.10.2024 | 103,95 | 110,50 | 103,80 | 105,70 | 1,78% | 42,00 |
| 14.10.2024 | 103,20 | 104,55 | 102,40 | 103,85 | 0,48% | - |
| 11.10.2024 | 106,65 | 106,65 | 102,75 | 103,35 | -3,09% | 72,00 |
| 10.10.2024 | 104,30 | 107,95 | 103,65 | 106,65 | 2,25% | - |
| 09.10.2024 | 107,90 | 107,90 | 102,95 | 104,30 | -3,29% | 45,00 |
| 08.10.2024 | 107,70 | 111,25 | 105,65 | 107,85 | -0,05% | - |
| 07.10.2024 | 101,70 | 108,45 | 101,25 | 107,90 | 6,10% | - |
| 04.10.2024 | 105,80 | 106,10 | 100,80 | 101,70 | -3,78% | 107,00 |
| 03.10.2024 | 108,95 | 109,05 | 105,15 | 105,70 | -3,29% | 45,00 |
| 02.10.2024 | 108,45 | 109,80 | 107,80 | 109,30 | 0,78% | - |
| 01.10.2024 | 107,85 | 112,30 | 107,85 | 108,45 | 0,56% | - |
| 30.09.2024 | 109,80 | 110,95 | 106,15 | 107,85 | -1,55% | 33,00 |
| 27.09.2024 | 112,50 | 112,75 | 108,20 | 109,55 | -2,62% | - |
| 26.09.2024 | 117,30 | 119,25 | 111,20 | 112,50 | -4,13% | 9,00 |
| 25.09.2024 | 115,05 | 118,25 | 113,60 | 117,35 | 2,00% | 280,00 |
| 24.09.2024 | 114,10 | 115,65 | 112,75 | 115,05 | 0,92% | 14,00 |
| 23.09.2024 | 119,85 | 119,90 | 113,75 | 114,00 | -4,68% | 133,00 |
| 20.09.2024 | 122,60 | 123,65 | 119,10 | 119,60 | -2,49% | 25,00 |
| 19.09.2024 | 119,85 | 124,35 | 119,75 | 122,65 | 2,64% | - |
| 18.09.2024 | 122,60 | 122,80 | 118,30 | 119,50 | -2,53% | - |
| 17.09.2024 | 122,90 | 123,95 | 121,45 | 122,60 | -0,24% | - |
| 16.09.2024 | 122,70 | 124,60 | 122,00 | 122,90 | 0,29% | 50,00 |
| 13.09.2024 | 121,15 | 123,50 | 120,70 | 122,55 | 1,20% | - |
| 12.09.2024 | 120,50 | 124,50 | 119,20 | 121,10 | 0,41% | - |
| 11.09.2024 | 114,45 | 121,25 | 113,05 | 120,60 | 5,19% | - |
| 10.09.2024 | 112,55 | 116,75 | 112,40 | 114,65 | 1,73% | - |
| 09.09.2024 | 111,00 | 117,45 | 109,00 | 112,70 | 1,90% | - |
| 06.09.2024 | 109,40 | 112,95 | 108,75 | 110,60 | 1,10% | 20,00 |
| 05.09.2024 | 113,85 | 113,85 | 107,55 | 109,40 | -3,82% | 152,00 |
| 04.09.2024 | 117,80 | 117,85 | 112,65 | 113,75 | -3,48% | - |
| 03.09.2024 | 116,40 | 119,05 | 115,55 | 117,85 | 1,25% | - |
| 02.09.2024 | 119,25 | 120,05 | 112,05 | 116,40 | -2,43% | 30,00 |
| 30.08.2024 | 116,85 | 120,90 | 116,85 | 119,30 | 2,10% | - |
| 29.08.2024 | 115,30 | 118,80 | 115,20 | 116,85 | 1,34% | - |
| 28.08.2024 | 115,30 | 117,25 | 114,00 | 115,30 | 0,00% | - |
| 27.08.2024 | 114,25 | 115,35 | 111,25 | 115,30 | 0,96% | 45,00 |
| 26.08.2024 | 119,10 | 119,25 | 113,35 | 114,20 | -4,27% | 122,00 |
| 23.08.2024 | 120,25 | 120,70 | 116,85 | 119,30 | -0,62% | - |
| 22.08.2024 | 117,70 | 122,90 | 117,70 | 120,05 | 1,95% | - |
| 21.08.2024 | 119,55 | 122,30 | 115,80 | 117,75 | -1,51% | 14,00 |
| 20.08.2024 | 120,75 | 128,95 | 118,75 | 119,55 | -0,99% | - |
| 19.08.2024 | 125,85 | 129,05 | 118,90 | 120,75 | -4,09% | 20,00 |
| 16.08.2024 | 125,90 | 129,25 | 122,40 | 125,90 | -0,08% | 115,00 |
| 15.08.2024 | 124,40 | 129,55 | 123,40 | 126,00 | 1,25% | 87,00 |
| 14.08.2024 | 121,20 | 126,30 | 118,80 | 124,45 | 2,68% | 132,00 |
| 13.08.2024 | 117,90 | 122,55 | 116,35 | 121,20 | 2,76% | - |
| 12.08.2024 | 119,45 | 120,25 | 115,65 | 117,95 | -1,05% | - |
| 09.08.2024 | 117,70 | 120,35 | 117,30 | 119,20 | 1,19% | 30,00 |
| 08.08.2024 | 116,85 | 117,80 | 112,40 | 117,80 | 1,03% | - |
| 07.08.2024 | 114,45 | 118,00 | 110,65 | 116,60 | 1,92% | - |
| 06.08.2024 | 110,75 | 117,10 | 110,75 | 114,40 | 3,16% | 120,00 |
| 05.08.2024 | 116,25 | 116,35 | 107,65 | 110,90 | -5,25% | 89,00 |
| 02.08.2024 | 121,05 | 121,35 | 115,90 | 117,05 | -3,74% | 15,00 |
| 01.08.2024 | 124,40 | 125,90 | 120,85 | 121,60 | -2,17% | 400,00 |
| 31.07.2024 | 121,65 | 124,90 | 120,85 | 124,30 | 2,26% | - |
| 30.07.2024 | 118,80 | 123,30 | 118,55 | 121,55 | 2,31% | 300,00 |
| 29.07.2024 | 121,15 | 121,95 | 115,35 | 118,80 | -1,86% | 130,00 |
| 26.07.2024 | 124,70 | 127,35 | 119,00 | 121,05 | -2,93% | - |
| 25.07.2024 | 120,15 | 125,80 | 119,65 | 124,70 | 3,61% | - |
| 24.07.2024 | 121,95 | 122,50 | 120,25 | 120,35 | -1,31% | 249,00 |
| 23.07.2024 | 119,15 | 123,30 | 118,80 | 121,95 | 2,35% | 16,00 |
| 22.07.2024 | 115,55 | 119,95 | 115,55 | 119,15 | 3,12% | 360,00 |
| 19.07.2024 | 112,50 | 117,45 | 112,50 | 115,55 | 2,62% | 228,00 |
| 18.07.2024 | 114,50 | 118,35 | 110,80 | 112,60 | -1,66% | 39,00 |
| 17.07.2024 | 127,15 | 127,15 | 112,00 | 114,50 | -9,95% | 276,00 |
| 16.07.2024 | 125,15 | 127,40 | 123,65 | 127,15 | 1,60% | 44,00 |
| 15.07.2024 | 124,45 | 126,65 | 123,65 | 125,15 | 0,56% | 37,00 |
| 12.07.2024 | 122,60 | 126,15 | 122,30 | 124,45 | 1,63% | 2,00 |
| 11.07.2024 | 128,50 | 129,55 | 121,35 | 122,45 | -4,71% | 75,00 |
| 10.07.2024 | 127,10 | 130,15 | 126,40 | 128,50 | 1,10% | 34,00 |
| 09.07.2024 | 127,70 | 129,20 | 126,70 | 127,10 | -0,47% | 107,00 |
| 08.07.2024 | 125,25 | 128,40 | 123,50 | 127,70 | 1,96% | 216,00 |
| 05.07.2024 | 127,55 | 130,00 | 124,60 | 125,25 | -1,88% | 94,00 |
| 04.07.2024 | 119,45 | 130,70 | 117,50 | 127,65 | 6,82% | 74,00 |
| 03.07.2024 | 119,70 | 120,80 | 118,20 | 119,50 | -0,17% | 67,00 |
| 02.07.2024 | 123,70 | 124,55 | 118,55 | 119,70 | -3,19% | 90,00 |
| 01.07.2024 | 120,65 | 127,30 | 120,35 | 123,65 | 2,83% | 135,00 |
| 28.06.2024 | 116,50 | 122,75 | 116,50 | 120,25 | 3,13% | 11,00 |
| 27.06.2024 | 117,20 | 117,70 | 114,75 | 116,60 | -0,43% | - |
| 26.06.2024 | 117,30 | 120,65 | 115,00 | 117,10 | -0,13% | 401,00 |
| 25.06.2024 | 109,55 | 120,00 | 108,95 | 117,25 | 6,98% | 323,00 |
| 24.06.2024 | 103,85 | 109,95 | 103,75 | 109,60 | 5,54% | 326,00 |
| 21.06.2024 | 94,08 | 109,30 | 92,00 | 103,85 | 10,39% | 260,00 |
| 20.06.2024 | 88,08 | 94,10 | 86,35 | 94,08 | 6,81% | 115,00 |
| 19.06.2024 | 86,08 | 88,25 | 85,65 | 88,08 | 2,32% | 30,00 |
| 18.06.2024 | 86,58 | 87,58 | 85,35 | 86,08 | -0,58% | - |
| 17.06.2024 | 88,73 | 89,63 | 84,75 | 86,58 | -2,20% | 210,00 |
| 14.06.2024 | 87,23 | 89,40 | 87,08 | 88,53 | 1,52% | 150,00 |
| 13.06.2024 | 82,55 | 88,40 | 82,45 | 87,20 | 5,57% | - |
| 12.06.2024 | 87,15 | 87,63 | 81,85 | 82,60 | -5,22% | 94,00 |
| 11.06.2024 | 88,43 | 88,48 | 86,43 | 87,15 | -1,44% | - |
| 10.06.2024 | 87,53 | 90,70 | 86,95 | 88,43 | 0,91% | 86,00 |
| 07.06.2024 | 87,53 | 91,23 | 85,23 | 87,63 | 0,11% | 130,00 |
| 06.06.2024 | 82,65 | 89,53 | 82,35 | 87,53 | 5,83% | - |
| 05.06.2024 | 82,35 | 83,10 | 82,05 | 82,70 | 0,43% | 150,00 |
| 04.06.2024 | 87,48 | 87,55 | 80,85 | 82,35 | -5,91% | 56,00 |
| 03.06.2024 | 86,53 | 87,73 | 84,20 | 87,53 | 1,33% | 71,00 |