37,480€
-0,12%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 37,53 | 37,53 | 37,48 | 37,50 | -0,07% | - |
| 19.03.2026 | 37,02 | 38,49 | 36,93 | 37,53 | 1,32% | - |
| 18.03.2026 | 39,98 | 40,16 | 36,96 | 37,04 | -7,01% | - |
| 17.03.2026 | 37,73 | 40,64 | 37,60 | 39,83 | 5,15% | 25,00 |
| 16.03.2026 | 34,96 | 37,99 | 34,94 | 37,88 | 9,32% | 763,00 |
| 13.03.2026 | 35,46 | 36,54 | 34,65 | 34,65 | -2,23% | 30,00 |
| 12.03.2026 | 35,94 | 36,15 | 34,69 | 35,44 | -1,42% | 100,00 |
| 11.03.2026 | 34,48 | 36,47 | 34,25 | 35,95 | 4,31% | - |
| 10.03.2026 | 34,31 | 36,39 | 34,12 | 34,46 | 0,25% | - |
| 09.03.2026 | 33,46 | 34,60 | 30,65 | 34,38 | 2,78% | 622,00 |
| 06.03.2026 | 47,13 | 47,15 | 31,35 | 33,45 | -31,90% | 1.445,00 |
| 05.03.2026 | 49,85 | 50,28 | 49,03 | 49,12 | -1,41% | - |
| 04.03.2026 | 47,60 | 49,92 | 46,97 | 49,82 | 3,55% | - |
| 03.03.2026 | 49,37 | 49,39 | 46,77 | 48,11 | -2,85% | 200,00 |
| 02.03.2026 | 48,65 | 49,78 | 47,89 | 49,52 | 1,28% | 200,00 |
| 27.02.2026 | 48,34 | 49,66 | 47,97 | 48,89 | 1,36% | - |
| 26.02.2026 | 48,24 | 48,94 | 47,79 | 48,24 | -0,22% | 2,00 |
| 25.02.2026 | 48,95 | 49,33 | 47,90 | 48,34 | -1,38% | - |
| 24.02.2026 | 50,67 | 50,75 | 48,19 | 49,02 | -3,23% | - |
| 23.02.2026 | 52,64 | 52,67 | 48,91 | 50,65 | -3,58% | 90,00 |
| 20.02.2026 | 50,89 | 54,00 | 50,88 | 52,53 | 3,59% | - |
| 19.02.2026 | 53,01 | 54,20 | 49,87 | 50,71 | -4,18% | 42,00 |
| 18.02.2026 | 51,99 | 53,03 | 51,38 | 52,92 | 1,93% | - |
| 17.02.2026 | 52,29 | 52,56 | 51,72 | 51,92 | -0,71% | 300,00 |
| 16.02.2026 | 52,87 | 54,24 | 52,19 | 52,29 | -1,15% | - |
| 13.02.2026 | 55,16 | 55,27 | 52,26 | 52,90 | -4,39% | - |
| 12.02.2026 | 54,38 | 56,21 | 54,26 | 55,33 | 2,43% | - |
| 11.02.2026 | 56,03 | 56,12 | 54,01 | 54,02 | -3,78% | - |
| 10.02.2026 | 55,78 | 56,57 | 55,20 | 56,14 | 0,74% | - |
| 09.02.2026 | 54,69 | 57,24 | 54,62 | 55,73 | 2,18% | 434,00 |
| 06.02.2026 | 53,75 | 54,56 | 53,41 | 54,54 | 1,45% | - |
| 05.02.2026 | 57,29 | 57,58 | 52,50 | 53,76 | -5,92% | - |
| 04.02.2026 | 57,12 | 59,87 | 54,50 | 57,14 | -0,99% | 160,00 |
| 03.02.2026 | 57,44 | 58,88 | 57,30 | 57,71 | 0,63% | - |
| 02.02.2026 | 55,91 | 57,38 | 54,94 | 57,35 | 1,00% | 28,00 |
| 30.01.2026 | 55,47 | 57,64 | 54,69 | 56,78 | 2,44% | - |
| 29.01.2026 | 54,26 | 55,88 | 54,04 | 55,43 | 0,97% | - |
| 28.01.2026 | 57,07 | 57,53 | 54,52 | 54,90 | -3,90% | 6,00 |
| 27.01.2026 | 56,16 | 57,43 | 55,92 | 57,13 | 1,64% | 178,00 |
| 26.01.2026 | 57,21 | 57,30 | 55,37 | 56,21 | -1,49% | 20,00 |
| 23.01.2026 | 58,29 | 59,26 | 56,54 | 57,06 | -2,04% | - |
| 22.01.2026 | 55,01 | 58,29 | 54,87 | 58,25 | 5,91% | 500,00 |
| 21.01.2026 | 53,88 | 55,21 | 53,54 | 55,00 | 2,34% | - |
| 20.01.2026 | 53,81 | 54,64 | 52,69 | 53,74 | -0,22% | - |
| 19.01.2026 | 56,24 | 56,27 | 53,01 | 53,86 | -4,20% | 400,00 |
| 16.01.2026 | 54,30 | 56,39 | 54,30 | 56,22 | 3,25% | 40,00 |
| 15.01.2026 | 55,43 | 56,27 | 54,09 | 54,45 | -1,70% | - |
| 14.01.2026 | 54,82 | 56,88 | 54,77 | 55,39 | 1,00% | 3,00 |
| 13.01.2026 | 55,25 | 55,86 | 54,56 | 54,84 | -0,81% | 13,00 |
| 12.01.2026 | 56,31 | 56,67 | 54,28 | 55,29 | -1,85% | 3,00 |
| 09.01.2026 | 58,35 | 58,56 | 55,16 | 56,33 | -0,79% | 355,00 |
| 08.01.2026 | 56,77 | 57,99 | 55,64 | 56,78 | 0,05% | 401,00 |
| 07.01.2026 | 57,90 | 57,92 | 52,27 | 56,75 | -1,82% | 272,00 |
| 06.01.2026 | 59,91 | 62,04 | 57,48 | 57,80 | -3,95% | 2,00 |
| 05.01.2026 | 61,78 | 63,81 | 59,67 | 60,18 | -2,35% | 12,00 |
| 02.01.2026 | 63,98 | 64,09 | 61,52 | 61,63 | -3,48% | - |
| 30.12.2025 | 64,74 | 64,76 | 63,33 | 63,85 | -1,37% | - |
| 29.12.2025 | 65,04 | 66,46 | 64,60 | 64,74 | -0,37% | 1,00 |
| 23.12.2025 | 63,67 | 66,03 | 63,61 | 64,98 | 2,09% | 10,00 |
| 22.12.2025 | 62,95 | 64,57 | 62,72 | 63,65 | 1,74% | 3,00 |
| 19.12.2025 | 61,91 | 63,26 | 61,82 | 62,56 | 0,42% | - |
| 18.12.2025 | 61,02 | 63,16 | 61,02 | 62,30 | 1,43% | 33,00 |
| 17.12.2025 | 63,13 | 63,42 | 61,29 | 61,42 | -2,69% | - |
| 16.12.2025 | 65,00 | 65,03 | 62,39 | 63,12 | -3,09% | - |
| 15.12.2025 | 66,57 | 66,71 | 63,85 | 65,13 | -2,07% | 700,00 |
| 12.12.2025 | 69,42 | 69,57 | 65,65 | 66,51 | -4,26% | 3,00 |
| 11.12.2025 | 69,39 | 70,29 | 67,51 | 69,47 | 0,04% | - |
| 10.12.2025 | 67,60 | 69,71 | 66,42 | 69,44 | 2,59% | - |
| 09.12.2025 | 69,41 | 70,67 | 67,07 | 67,69 | -2,48% | 100,00 |
| 08.12.2025 | 68,19 | 71,14 | 67,71 | 69,41 | 1,76% | 200,00 |
| 05.12.2025 | 67,35 | 69,98 | 67,35 | 68,21 | 1,53% | 5,00 |
| 04.12.2025 | 66,32 | 68,50 | 66,26 | 67,18 | 1,43% | - |
| 03.12.2025 | 65,22 | 67,91 | 65,22 | 66,23 | 1,41% | - |
| 02.12.2025 | 66,50 | 66,76 | 65,01 | 65,31 | -1,54% | 2,00 |
| 01.12.2025 | 69,50 | 69,53 | 65,70 | 66,33 | -4,84% | - |
| 28.11.2025 | 70,78 | 71,12 | 68,73 | 69,70 | -0,88% | - |
| 27.11.2025 | 71,93 | 72,94 | 70,22 | 70,32 | -2,31% | - |
| 26.11.2025 | 70,00 | 72,55 | 69,68 | 71,98 | 3,03% | - |
| 25.11.2025 | 72,31 | 72,31 | 67,38 | 69,86 | -3,39% | 103,00 |
| 24.11.2025 | 70,38 | 73,24 | 69,93 | 72,31 | 2,51% | 155,00 |
| 21.11.2025 | 72,41 | 72,48 | 69,75 | 70,54 | -3,20% | 276,00 |
| 20.11.2025 | 68,69 | 74,40 | 68,45 | 72,87 | 6,46% | 101,00 |
| 19.11.2025 | 66,95 | 68,74 | 66,76 | 68,45 | 2,13% | 2,00 |
| 18.11.2025 | 69,63 | 69,63 | 66,72 | 67,02 | -3,80% | 3,00 |
| 17.11.2025 | 68,83 | 72,50 | 68,76 | 69,67 | 1,26% | 96,00 |
| 14.11.2025 | 68,52 | 69,80 | 65,02 | 68,80 | 0,63% | 4,00 |
| 13.11.2025 | 67,11 | 72,62 | 65,41 | 68,37 | 1,98% | 179,00 |
| 12.11.2025 | 64,27 | 67,60 | 63,44 | 67,04 | 4,34% | 1,00 |
| 11.11.2025 | 59,43 | 64,30 | 58,66 | 64,25 | 8,16% | 1,00 |
| 10.11.2025 | 57,70 | 59,93 | 57,63 | 59,40 | 3,70% | 102,00 |
| 07.11.2025 | 56,94 | 58,75 | 56,90 | 57,28 | 0,40% | - |
| 06.11.2025 | 63,91 | 66,27 | 55,15 | 57,05 | -10,98% | 128,00 |
| 05.11.2025 | 66,75 | 67,23 | 63,86 | 64,09 | -4,11% | 153,00 |
| 04.11.2025 | 64,91 | 68,14 | 64,01 | 66,84 | 2,67% | 25,00 |
| 03.11.2025 | 67,84 | 69,92 | 64,95 | 65,10 | -4,01% | 28,00 |
| 31.10.2025 | 62,63 | 69,67 | 62,48 | 67,82 | 8,30% | 208,00 |
| 30.10.2025 | 61,78 | 63,29 | 61,50 | 62,62 | 1,46% | 494,00 |
| 29.10.2025 | 61,51 | 63,18 | 61,21 | 61,72 | 0,34% | 12,00 |
| 28.10.2025 | 61,30 | 61,76 | 60,79 | 61,51 | 0,23% | - |
| 27.10.2025 | 62,22 | 62,68 | 60,57 | 61,37 | -1,40% | 25,00 |