60,280€
1,50%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 49,39 | 51,31 | 49,09 | 51,23 | 3,73% | 15,00 |
| 09.07.2025 | 50,03 | 50,22 | 48,50 | 49,39 | -1,29% | 65,00 |
| 08.07.2025 | 49,71 | 50,64 | 49,52 | 50,04 | 0,74% | 210,00 |
| 07.07.2025 | 50,17 | 50,55 | 48,48 | 49,67 | -0,85% | - |
| 04.07.2025 | 49,16 | 50,25 | 46,61 | 50,09 | 1,92% | - |
| 03.07.2025 | 49,02 | 49,47 | 48,34 | 49,15 | 0,40% | 100,00 |
| 02.07.2025 | 48,48 | 49,78 | 47,47 | 48,95 | 0,99% | - |
| 01.07.2025 | 49,27 | 50,63 | 47,59 | 48,47 | -1,62% | - |
| 30.06.2025 | 48,48 | 49,74 | 47,44 | 49,27 | 1,66% | - |
| 27.06.2025 | 47,58 | 49,16 | 47,41 | 48,47 | 1,92% | - |
| 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% | - |