48,635€
2,28%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 47,58 | 49,16 | 47,54 | 48,63 | 2,27% | - |
| 26.06.2025 | 47,94 | 48,11 | 47,14 | 47,55 | -0,80% | - |
| 25.06.2025 | 49,13 | 50,11 | 47,41 | 47,94 | -2,42% | - |
| 24.06.2025 | 49,89 | 51,11 | 48,54 | 49,13 | -1,18% | - |
| 23.06.2025 | 50,97 | 50,99 | 48,92 | 49,71 | -2,66% | - |
| 20.06.2025 | 51,91 | 53,16 | 50,25 | 51,07 | -1,66% | 400,00 |
| 19.06.2025 | 52,55 | 53,17 | 50,22 | 51,93 | -0,90% | 256,00 |
| 18.06.2025 | 51,12 | 54,50 | 50,15 | 52,40 | 2,62% | 1.436,00 |
| 17.06.2025 | 56,40 | 56,41 | 49,45 | 51,06 | -9,47% | 60,00 |
| 16.06.2025 | 60,61 | 60,70 | 55,33 | 56,40 | -6,95% | 38,00 |
| 13.06.2025 | 64,10 | 64,10 | 60,38 | 60,61 | -5,44% | - |
| 12.06.2025 | 64,71 | 65,20 | 63,27 | 64,10 | -0,94% | 65,00 |
| 11.06.2025 | 67,53 | 67,94 | 64,64 | 64,71 | -4,40% | 80,00 |
| 10.06.2025 | 65,43 | 67,78 | 63,32 | 67,69 | 3,41% | 100,00 |
| 09.06.2025 | 64,26 | 65,54 | 63,93 | 65,46 | 1,71% | 60,00 |
| 06.06.2025 | 62,83 | 64,55 | 62,64 | 64,36 | 2,44% | - |
| 05.06.2025 | 62,40 | 63,35 | 62,24 | 62,83 | 0,66% | 16,00 |
| 04.06.2025 | 62,51 | 64,31 | 62,08 | 62,42 | -0,16% | 260,00 |
| 03.06.2025 | 60,72 | 63,28 | 60,58 | 62,52 | 2,88% | 413,00 |
| 02.06.2025 | 61,58 | 62,53 | 58,68 | 60,77 | -1,30% | 238,00 |
| 30.05.2025 | 61,32 | 61,88 | 61,05 | 61,57 | 0,41% | - |
| 29.05.2025 | 60,77 | 61,56 | 60,77 | 61,32 | 0,97% | 100,00 |
| 28.05.2025 | 60,93 | 61,66 | 59,68 | 60,73 | -0,34% | 2,00 |
| 27.05.2025 | 59,31 | 61,79 | 59,18 | 60,94 | 2,75% | 230,00 |
| 26.05.2025 | 55,75 | 60,32 | 55,70 | 59,31 | 7,23% | 1.130,00 |
| 23.05.2025 | 54,47 | 55,39 | 52,94 | 55,31 | 1,54% | 410,00 |
| 22.05.2025 | 57,77 | 57,86 | 53,97 | 54,47 | -5,65% | - |
| 21.05.2025 | 57,47 | 58,32 | 55,60 | 57,73 | 0,43% | - |
| 20.05.2025 | 56,09 | 57,69 | 55,97 | 57,48 | 2,41% | - |
| 19.05.2025 | 57,29 | 57,29 | 54,48 | 56,13 | -2,04% | - |
| 16.05.2025 | 54,10 | 57,30 | 54,05 | 57,30 | 5,84% | - |
| 15.05.2025 | 55,20 | 55,20 | 53,45 | 54,14 | -1,94% | 20,00 |
| 14.05.2025 | 55,74 | 56,57 | 54,59 | 55,21 | -0,95% | 25,00 |
| 13.05.2025 | 56,92 | 59,25 | 55,46 | 55,74 | -2,04% | - |
| 12.05.2025 | 57,55 | 57,93 | 54,29 | 56,90 | -1,10% | 500,00 |
| 09.05.2025 | 56,22 | 58,60 | 55,38 | 57,53 | 2,33% | 167,00 |
| 08.05.2025 | 60,55 | 60,79 | 55,21 | 56,22 | -6,97% | 170,00 |
| 07.05.2025 | 61,77 | 62,26 | 59,99 | 60,43 | -2,17% | 180,00 |
| 06.05.2025 | 64,72 | 64,87 | 61,13 | 61,77 | -4,57% | 20,00 |
| 05.05.2025 | 66,50 | 66,84 | 64,12 | 64,73 | -2,72% | - |
| 02.05.2025 | 62,21 | 66,72 | 62,21 | 66,54 | 6,96% | - |
| 30.04.2025 | 60,66 | 62,91 | 60,48 | 62,21 | 2,57% | - |
| 29.04.2025 | 58,47 | 61,12 | 57,50 | 60,65 | 3,73% | - |
| 28.04.2025 | 56,78 | 58,48 | 56,45 | 58,47 | 2,96% | 200,00 |
| 25.04.2025 | 57,96 | 58,21 | 55,87 | 56,79 | -1,98% | - |
| 24.04.2025 | 54,07 | 58,09 | 53,58 | 57,94 | 7,16% | - |
| 23.04.2025 | 54,22 | 55,88 | 53,59 | 54,07 | 0,48% | 200,00 |
| 22.04.2025 | 56,40 | 56,41 | 51,52 | 53,81 | -4,90% | 300,00 |
| 17.04.2025 | 56,45 | 58,23 | 56,45 | 56,58 | 0,23% | 915,00 |
| 16.04.2025 | 59,37 | 59,98 | 56,15 | 56,45 | -5,17% | - |
| 15.04.2025 | 60,17 | 61,67 | 59,32 | 59,53 | -1,00% | - |
| 14.04.2025 | 58,80 | 60,91 | 58,45 | 60,13 | 3,03% | - |
| 11.04.2025 | 56,49 | 58,54 | 55,78 | 58,36 | 3,31% | 150,00 |
| 10.04.2025 | 61,54 | 62,98 | 55,40 | 56,49 | -8,64% | 330,00 |
| 09.04.2025 | 56,80 | 62,22 | 54,18 | 61,83 | 8,00% | 200,00 |
| 08.04.2025 | 54,24 | 60,60 | 54,16 | 57,25 | 5,55% | 89,00 |
| 07.04.2025 | 55,91 | 56,99 | 50,86 | 54,24 | -4,38% | 20,00 |
| 04.04.2025 | 61,88 | 62,03 | 55,38 | 56,73 | -8,32% | 40,00 |
| 03.04.2025 | 61,45 | 64,50 | 60,35 | 61,88 | -0,48% | - |
| 02.04.2025 | 61,53 | 62,40 | 60,00 | 62,18 | 1,06% | 1,00 |
| 01.04.2025 | 70,28 | 70,30 | 60,60 | 61,53 | -12,51% | 350,00 |
| 31.03.2025 | 73,05 | 74,38 | 69,00 | 70,33 | -3,99% | 210,00 |
| 28.03.2025 | 71,60 | 74,45 | 71,10 | 73,25 | 2,20% | 125,00 |
| 27.03.2025 | 72,03 | 73,40 | 70,35 | 71,68 | -0,52% | - |
| 26.03.2025 | 76,58 | 77,68 | 71,43 | 72,05 | -5,88% | - |
| 25.03.2025 | 75,23 | 79,70 | 74,93 | 76,55 | 1,76% | 14,00 |
| 24.03.2025 | 75,70 | 76,45 | 73,28 | 75,23 | -0,73% | - |
| 21.03.2025 | 75,48 | 78,23 | 75,28 | 75,78 | 0,23% | 10,00 |
| 20.03.2025 | 75,13 | 78,75 | 73,40 | 75,60 | 0,60% | 20,00 |
| 19.03.2025 | 74,85 | 76,00 | 71,85 | 75,15 | 0,43% | - |
| 18.03.2025 | 77,83 | 78,38 | 73,38 | 74,83 | -3,85% | 100,00 |
| 17.03.2025 | 76,40 | 83,08 | 76,25 | 77,83 | 1,87% | - |
| 14.03.2025 | 81,23 | 82,08 | 76,30 | 76,40 | -5,62% | 690,00 |
| 13.03.2025 | 89,60 | 92,00 | 79,45 | 80,95 | -9,60% | 255,00 |
| 12.03.2025 | 66,00 | 96,00 | 66,00 | 89,55 | 35,63% | 1.010,00 |
| 11.03.2025 | 65,88 | 67,85 | 65,15 | 66,03 | 0,23% | 78,00 |
| 10.03.2025 | 72,58 | 72,63 | 65,00 | 65,88 | -9,23% | 550,00 |
| 07.03.2025 | 71,80 | 73,63 | 70,20 | 72,58 | 0,97% | 40,00 |
| 06.03.2025 | 75,70 | 76,28 | 71,08 | 71,88 | -5,05% | 550,00 |
| 05.03.2025 | 74,43 | 78,53 | 73,90 | 75,70 | 1,58% | 27,00 |
| 04.03.2025 | 80,73 | 83,45 | 74,43 | 74,53 | -7,68% | 19,00 |
| 03.03.2025 | 89,88 | 90,63 | 79,33 | 80,73 | -9,93% | 918,00 |
| 28.02.2025 | 92,33 | 92,48 | 88,13 | 89,63 | -3,03% | - |
| 27.02.2025 | 93,10 | 94,25 | 91,90 | 92,43 | -0,67% | - |
| 26.02.2025 | 96,43 | 96,98 | 92,85 | 93,05 | -3,50% | 20,00 |
| 25.02.2025 | 94,85 | 100,85 | 94,85 | 96,43 | 1,61% | - |
| 24.02.2025 | 96,73 | 97,90 | 94,63 | 94,90 | -1,15% | - |
| 21.02.2025 | 100,63 | 100,90 | 93,73 | 96,00 | -4,57% | - |
| 20.02.2025 | 102,40 | 103,15 | 96,25 | 100,60 | -1,76% | 100,00 |
| 19.02.2025 | 105,45 | 107,35 | 100,80 | 102,40 | -2,85% | - |
| 18.02.2025 | 102,25 | 105,85 | 102,05 | 105,40 | 2,98% | - |
| 17.02.2025 | 98,93 | 104,00 | 98,93 | 102,35 | 3,36% | - |
| 14.02.2025 | 99,18 | 101,95 | 98,53 | 99,03 | -0,10% | - |
| 13.02.2025 | 95,75 | 100,33 | 95,30 | 99,13 | 3,58% | 100,00 |
| 12.02.2025 | 95,85 | 96,25 | 94,15 | 95,70 | -0,23% | - |
| 11.02.2025 | 96,35 | 96,85 | 94,75 | 95,93 | -0,42% | - |
| 10.02.2025 | 97,55 | 98,15 | 95,53 | 96,33 | -1,28% | 11,00 |
| 07.02.2025 | 98,83 | 99,60 | 97,50 | 97,58 | -1,31% | - |
| 06.02.2025 | 99,33 | 100,15 | 97,28 | 98,88 | -0,40% | - |
| 05.02.2025 | 93,03 | 99,55 | 92,25 | 99,28 | 6,72% | 100,00 |