56,625€
-8,48%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 94,68 | 95,20 | 90,58 | 93,03 | -1,74% | 600,00 |
| 03.02.2025 | 97,73 | 97,83 | 94,15 | 94,68 | -4,13% | - |
| 31.01.2025 | 97,88 | 100,20 | 97,40 | 98,75 | 0,89% | - |
| 30.01.2025 | 97,68 | 98,53 | 95,50 | 97,88 | 0,26% | - |
| 29.01.2025 | 101,10 | 102,00 | 96,60 | 97,63 | -3,34% | 3,00 |
| 28.01.2025 | 102,40 | 103,20 | 99,50 | 101,00 | -1,46% | 4,00 |
| 27.01.2025 | 104,20 | 104,20 | 99,75 | 102,50 | -1,68% | 25,00 |
| 24.01.2025 | 100,30 | 107,95 | 99,43 | 104,25 | 3,99% | 2,00 |
| 23.01.2025 | 98,83 | 100,40 | 97,88 | 100,25 | 1,39% | 71,00 |
| 22.01.2025 | 97,93 | 100,85 | 97,10 | 98,88 | 1,00% | - |
| 21.01.2025 | 93,40 | 98,90 | 92,40 | 97,90 | 4,79% | 14,00 |
| 20.01.2025 | 95,58 | 96,80 | 92,65 | 93,43 | -2,30% | 71,00 |
| 17.01.2025 | 94,00 | 97,50 | 93,95 | 95,63 | 1,76% | 2,00 |
| 16.01.2025 | 93,35 | 95,13 | 91,63 | 93,98 | 0,56% | - |
| 15.01.2025 | 93,30 | 94,45 | 91,48 | 93,45 | 0,19% | - |
| 14.01.2025 | 92,88 | 97,55 | 92,60 | 93,28 | 0,43% | 100,00 |
| 13.01.2025 | 98,58 | 98,65 | 92,00 | 92,88 | -5,78% | - |
| 10.01.2025 | 97,53 | 99,53 | 97,40 | 98,58 | 1,05% | - |
| 09.01.2025 | 96,50 | 99,05 | 95,88 | 97,55 | 1,06% | 42,00 |
| 08.01.2025 | 95,35 | 98,13 | 95,25 | 96,53 | 1,23% | 20,00 |
| 07.01.2025 | 93,75 | 96,58 | 92,63 | 95,35 | 1,71% | - |
| 06.01.2025 | 95,75 | 96,88 | 92,78 | 93,75 | -2,09% | 20,00 |
| 03.01.2025 | 97,75 | 98,93 | 92,85 | 95,75 | -2,05% | - |
| 02.01.2025 | 96,65 | 98,25 | 95,95 | 97,75 | 1,19% | - |
| 30.12.2024 | 98,15 | 98,15 | 96,08 | 96,60 | -1,63% | - |
| 27.12.2024 | 97,70 | 100,03 | 95,63 | 98,20 | 0,56% | - |
| 23.12.2024 | 96,83 | 101,50 | 95,88 | 97,65 | 1,01% | 239,00 |
| 20.12.2024 | 86,68 | 98,10 | 86,68 | 96,68 | 2,85% | 43,00 |
| 19.12.2024 | 106,55 | 107,55 | 94,00 | 94,00 | -11,78% | 238,00 |
| 18.12.2024 | 106,90 | 107,75 | 105,35 | 106,55 | -0,28% | - |
| 17.12.2024 | 106,30 | 108,50 | 104,90 | 106,85 | 0,52% | - |
| 16.12.2024 | 106,40 | 108,15 | 104,20 | 106,30 | -0,14% | 73,00 |
| 13.12.2024 | 107,80 | 108,85 | 104,50 | 106,45 | -1,25% | - |
| 12.12.2024 | 102,75 | 109,70 | 102,65 | 107,80 | 4,91% | 80,00 |
| 11.12.2024 | 101,40 | 103,05 | 101,30 | 102,75 | 1,33% | 2,00 |
| 10.12.2024 | 102,65 | 105,85 | 101,35 | 101,40 | -1,22% | - |
| 09.12.2024 | 103,85 | 105,20 | 102,30 | 102,65 | -1,16% | - |
| 06.12.2024 | 100,00 | 104,15 | 99,78 | 103,85 | 3,85% | - |
| 05.12.2024 | 100,40 | 101,80 | 99,85 | 100,00 | -0,37% | 43,00 |
| 04.12.2024 | 98,08 | 100,55 | 97,53 | 100,38 | 2,29% | - |
| 03.12.2024 | 96,60 | 100,20 | 96,55 | 98,13 | 1,58% | - |
| 02.12.2024 | 97,23 | 100,13 | 96,03 | 96,60 | -0,85% | - |
| 29.11.2024 | 98,03 | 99,20 | 95,50 | 97,43 | -0,61% | 120,00 |
| 28.11.2024 | 97,80 | 99,53 | 97,23 | 98,03 | 0,23% | - |
| 27.11.2024 | 97,35 | 98,70 | 95,88 | 97,80 | 0,46% | - |
| 26.11.2024 | 99,33 | 99,88 | 94,33 | 97,35 | -2,21% | 20,00 |
| 25.11.2024 | 96,10 | 99,83 | 96,00 | 99,55 | 3,70% | 19,00 |
| 22.11.2024 | 93,95 | 97,93 | 93,95 | 96,00 | 2,18% | - |
| 21.11.2024 | 95,35 | 95,45 | 92,35 | 93,95 | -1,47% | 106,00 |
| 20.11.2024 | 90,85 | 97,00 | 90,85 | 95,35 | 5,13% | 205,00 |
| 19.11.2024 | 89,78 | 93,33 | 89,75 | 90,70 | 1,03% | 213,00 |
| 18.11.2024 | 99,70 | 99,80 | 88,65 | 89,78 | -9,95% | 188,00 |
| 15.11.2024 | 107,90 | 107,90 | 96,50 | 99,70 | -7,60% | 100,00 |
| 14.11.2024 | 110,40 | 110,65 | 106,30 | 107,90 | -2,26% | - |
| 13.11.2024 | 111,20 | 112,15 | 109,40 | 110,40 | -0,63% | 105,00 |
| 12.11.2024 | 117,45 | 118,10 | 110,70 | 111,10 | -5,41% | 233,00 |
| 11.11.2024 | 113,80 | 119,60 | 113,80 | 117,45 | 3,34% | 370,00 |