70,820€
-1,61%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.10.2025 | 62,36 | 63,02 | 61,33 | 62,24 | -0,03% | - |
| 23.10.2025 | 61,56 | 62,30 | 60,98 | 62,26 | 1,29% | 2,00 |
| 22.10.2025 | 63,18 | 63,63 | 60,83 | 61,47 | -2,80% | - |
| 21.10.2025 | 63,62 | 63,79 | 62,19 | 63,24 | -0,58% | - |
| 20.10.2025 | 60,86 | 64,50 | 60,86 | 63,61 | 4,76% | 3,00 |
| 17.10.2025 | 65,36 | 65,36 | 60,25 | 60,72 | -7,18% | 102,00 |
| 16.10.2025 | 64,46 | 67,03 | 64,44 | 65,42 | 1,55% | 6,00 |
| 15.10.2025 | 65,02 | 65,29 | 63,85 | 64,42 | -0,72% | 2,00 |
| 14.10.2025 | 66,17 | 66,87 | 64,11 | 64,89 | -2,20% | 10,00 |
| 13.10.2025 | 65,66 | 66,61 | 64,52 | 66,35 | 1,27% | 258,00 |
| 10.10.2025 | 67,94 | 68,20 | 64,76 | 65,52 | -3,59% | - |
| 09.10.2025 | 67,32 | 68,21 | 66,44 | 67,96 | 1,00% | 51,00 |
| 08.10.2025 | 66,79 | 68,94 | 66,75 | 67,29 | 0,85% | 10,00 |
| 07.10.2025 | 67,82 | 68,80 | 66,70 | 66,72 | -1,62% | 932,00 |
| 06.10.2025 | 68,20 | 69,04 | 67,79 | 67,82 | -0,57% | - |
| 03.10.2025 | 66,92 | 69,40 | 66,92 | 68,21 | 1,90% | 222,00 |
| 02.10.2025 | 66,84 | 69,59 | 66,23 | 66,94 | 1,84% | 9,00 |
| 01.10.2025 | 62,35 | 67,03 | 62,10 | 65,73 | 5,32% | 279,00 |
| 30.09.2025 | 61,49 | 62,58 | 61,09 | 62,41 | 1,53% | - |
| 29.09.2025 | 59,65 | 61,87 | 59,53 | 61,47 | 3,59% | 125,00 |
| 26.09.2025 | 61,19 | 61,42 | 58,25 | 59,34 | -1,67% | 159,00 |
| 25.09.2025 | 62,65 | 62,97 | 60,23 | 60,35 | -3,64% | 5,00 |
| 24.09.2025 | 61,47 | 63,24 | 61,11 | 62,63 | 2,32% | 30,00 |
| 23.09.2025 | 59,97 | 63,65 | 59,97 | 61,21 | 2,00% | 10,00 |
| 22.09.2025 | 63,01 | 64,04 | 59,33 | 60,01 | -4,76% | 100,00 |
| 19.09.2025 | 62,49 | 63,74 | 61,94 | 63,01 | 0,77% | - |
| 18.09.2025 | 58,60 | 62,76 | 57,85 | 62,53 | 8,18% | 202,00 |
| 17.09.2025 | 57,55 | 58,25 | 57,12 | 57,80 | 0,43% | 200,00 |
| 16.09.2025 | 57,70 | 58,00 | 57,04 | 57,55 | -0,05% | - |
| 15.09.2025 | 55,81 | 58,40 | 55,55 | 57,58 | 4,03% | 162,00 |
| 12.09.2025 | 58,25 | 58,26 | 54,97 | 55,35 | -4,27% | - |
| 11.09.2025 | 56,65 | 58,58 | 56,27 | 57,82 | 1,96% | - |
| 10.09.2025 | 58,07 | 58,16 | 56,04 | 56,71 | -2,58% | - |
| 09.09.2025 | 59,69 | 59,95 | 58,02 | 58,21 | -3,23% | - |
| 08.09.2025 | 60,35 | 60,82 | 59,54 | 60,15 | -0,27% | 1,00 |
| 05.09.2025 | 59,39 | 61,09 | 59,39 | 60,31 | 1,55% | 10,00 |
| 04.09.2025 | 60,80 | 60,90 | 57,99 | 59,39 | -2,25% | 140,00 |
| 03.09.2025 | 59,31 | 61,10 | 59,14 | 60,76 | 2,43% | - |
| 02.09.2025 | 60,65 | 60,77 | 58,87 | 59,32 | -2,29% | 1,00 |
| 01.09.2025 | 58,21 | 61,62 | 58,21 | 60,71 | 4,26% | 100,00 |
| 29.08.2025 | 59,40 | 59,53 | 57,97 | 58,23 | -2,09% | 116,00 |
| 28.08.2025 | 57,53 | 59,56 | 57,39 | 59,47 | 3,44% | 140,00 |
| 27.08.2025 | 56,31 | 57,68 | 55,86 | 57,49 | 2,10% | - |
| 26.08.2025 | 56,87 | 56,87 | 55,22 | 56,31 | -0,98% | - |
| 25.08.2025 | 55,73 | 56,99 | 55,37 | 56,87 | 2,08% | - |
| 22.08.2025 | 54,74 | 57,24 | 54,63 | 55,71 | 1,75% | 20,00 |
| 21.08.2025 | 54,40 | 55,37 | 54,13 | 54,75 | 0,53% | 150,00 |
| 20.08.2025 | 53,55 | 55,43 | 53,02 | 54,46 | 1,74% | 100,00 |
| 19.08.2025 | 52,65 | 54,34 | 52,35 | 53,53 | 1,67% | 300,00 |
| 18.08.2025 | 49,75 | 53,12 | 49,75 | 52,65 | 5,83% | 103,00 |
| 15.08.2025 | 46,76 | 50,02 | 46,76 | 49,75 | 6,39% | 26,00 |
| 14.08.2025 | 46,22 | 46,92 | 44,32 | 46,76 | 1,06% | 100,00 |
| 13.08.2025 | 46,14 | 46,97 | 45,19 | 46,27 | 0,28% | - |
| 12.08.2025 | 44,37 | 46,24 | 44,30 | 46,14 | 4,21% | - |
| 11.08.2025 | 44,13 | 44,93 | 43,37 | 44,28 | -0,17% | - |
| 08.08.2025 | 43,66 | 44,81 | 43,31 | 44,35 | 1,63% | 50,00 |
| 07.08.2025 | 41,93 | 45,16 | 41,13 | 43,64 | 4,08% | 1,00 |
| 06.08.2025 | 43,32 | 43,98 | 41,56 | 41,93 | -3,06% | 2,00 |
| 05.08.2025 | 44,86 | 45,51 | 43,05 | 43,26 | -3,49% | 16,00 |
| 04.08.2025 | 43,52 | 45,70 | 43,35 | 44,82 | 2,90% | 40,00 |
| 01.08.2025 | 45,92 | 45,92 | 42,10 | 43,56 | -5,14% | 35,00 |
| 31.07.2025 | 45,96 | 46,82 | 45,22 | 45,92 | -0,09% | 37,00 |
| 30.07.2025 | 48,05 | 48,30 | 45,55 | 45,96 | -4,20% | 691,00 |
| 29.07.2025 | 51,21 | 51,35 | 46,12 | 47,97 | -6,25% | 200,00 |
| 28.07.2025 | 50,27 | 51,61 | 50,27 | 51,17 | 2,12% | 2,00 |
| 25.07.2025 | 52,09 | 52,53 | 49,67 | 50,11 | -3,67% | 191,00 |
| 24.07.2025 | 49,35 | 52,83 | 49,24 | 52,02 | 5,42% | 225,00 |
| 23.07.2025 | 47,39 | 50,63 | 47,39 | 49,35 | 4,13% | 1.040,00 |
| 22.07.2025 | 47,04 | 47,40 | 45,86 | 47,39 | 0,75% | 22,00 |
| 21.07.2025 | 48,71 | 49,22 | 46,49 | 47,04 | -3,37% | 438,00 |
| 18.07.2025 | 48,33 | 49,63 | 48,33 | 48,68 | 0,71% | 60,00 |
| 17.07.2025 | 49,93 | 50,45 | 48,13 | 48,33 | -3,16% | 293,00 |
| 16.07.2025 | 49,34 | 49,95 | 47,81 | 49,91 | 1,17% | 243,00 |
| 15.07.2025 | 49,11 | 50,58 | 48,93 | 49,33 | 0,46% | - |
| 14.07.2025 | 50,11 | 50,37 | 48,15 | 49,11 | -2,53% | - |
| 11.07.2025 | 51,16 | 51,48 | 48,99 | 50,38 | -1,66% | 300,00 |