38,090€
-0,35%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 38,25 | 38,34 | 37,33 | 38,03 | -0,52% | - |
| 23.06.2026 | 37,55 | 40,02 | 37,48 | 38,23 | 0,91% | - |
| 22.06.2026 | 37,36 | 38,44 | 37,36 | 37,88 | 1,41% | - |
| 19.06.2026 | 37,97 | 38,99 | 37,34 | 37,36 | -1,49% | - |
| 18.06.2026 | 37,47 | 39,67 | 37,39 | 37,92 | 1,98% | 1,00 |
| 17.06.2026 | 37,89 | 38,25 | 35,12 | 37,19 | -2,29% | 140,00 |
| 16.06.2026 | 40,80 | 41,13 | 38,00 | 38,06 | -6,40% | - |
| 15.06.2026 | 39,64 | 41,33 | 38,99 | 40,66 | 2,85% | - |
| 12.06.2026 | 39,79 | 40,67 | 38,89 | 39,53 | -0,04% | - |
| 11.06.2026 | 37,53 | 39,60 | 37,47 | 39,55 | 4,78% | - |
| 10.06.2026 | 35,90 | 38,35 | 35,90 | 37,74 | 2,93% | - |
| 09.06.2026 | 33,75 | 38,93 | 33,70 | 36,67 | 8,56% | 972,00 |
| 08.06.2026 | 36,70 | 36,70 | 31,81 | 33,78 | -22,48% | 554,00 |
| 05.06.2026 | 42,78 | 43,61 | 42,63 | 43,57 | 0,47% | - |
| 04.06.2026 | 39,91 | 45,08 | 39,86 | 43,37 | 8,43% | 110,00 |
| 03.06.2026 | 40,87 | 40,97 | 40,00 | 40,00 | -1,96% | - |
| 02.06.2026 | 42,23 | 42,34 | 40,51 | 40,80 | -3,61% | - |
| 01.06.2026 | 43,39 | 43,41 | 41,44 | 42,33 | -2,29% | - |
| 29.05.2026 | 43,03 | 44,11 | 42,85 | 43,32 | 0,74% | - |
| 28.05.2026 | 42,65 | 43,81 | 42,03 | 43,00 | -0,46% | - |
| 27.05.2026 | 43,16 | 43,72 | 42,20 | 43,20 | 0,22% | - |
| 26.05.2026 | 43,22 | 43,37 | 42,32 | 43,10 | -0,44% | - |
| 25.05.2026 | 42,68 | 43,43 | 42,64 | 43,29 | 1,86% | - |
| 22.05.2026 | 42,46 | 42,97 | 41,72 | 42,50 | 0,21% | - |
| 21.05.2026 | 42,60 | 42,68 | 41,30 | 42,41 | -0,97% | - |
| 20.05.2026 | 39,88 | 43,19 | 39,83 | 42,83 | 7,13% | 130,00 |
| 19.05.2026 | 42,22 | 42,22 | 39,94 | 39,98 | -5,06% | - |
| 18.05.2026 | 41,62 | 42,61 | 40,50 | 42,11 | 0,78% | 1,00 |
| 15.05.2026 | 42,27 | 42,37 | 41,68 | 41,78 | -1,81% | - |
| 14.05.2026 | 42,32 | 42,71 | 42,30 | 42,55 | 0,95% | - |
| 13.05.2026 | 45,48 | 45,62 | 41,67 | 42,15 | -6,47% | - |
| 12.05.2026 | 46,28 | 46,33 | 44,32 | 45,07 | -2,94% | - |
| 11.05.2026 | 45,51 | 48,20 | 45,35 | 46,43 | 1,43% | 11,00 |
| 08.05.2026 | 45,53 | 46,16 | 43,58 | 45,78 | 0,59% | - |
| 07.05.2026 | 42,00 | 49,72 | 41,96 | 45,51 | 8,38% | 11,00 |
| 06.05.2026 | 41,11 | 42,86 | 41,01 | 41,99 | 2,12% | - |
| 05.05.2026 | 39,71 | 41,74 | 39,71 | 41,12 | 3,66% | 2,00 |
| 04.05.2026 | 40,69 | 41,71 | 39,38 | 39,67 | -2,58% | 25,00 |
| 30.04.2026 | 41,01 | 41,90 | 39,61 | 40,72 | 1,24% | 859,00 |
| 29.04.2026 | 41,34 | 41,52 | 39,85 | 40,22 | -2,59% | - |
| 28.04.2026 | 40,67 | 43,46 | 39,51 | 41,29 | 1,46% | - |
| 27.04.2026 | 40,67 | 40,88 | 39,78 | 40,69 | -0,02% | - |
| 24.04.2026 | 40,72 | 41,01 | 39,67 | 40,70 | 0,16% | - |
| 23.04.2026 | 40,74 | 41,85 | 39,92 | 40,64 | -1,01% | - |
| 22.04.2026 | 40,11 | 41,40 | 40,11 | 41,05 | 1,71% | - |
| 21.04.2026 | 42,28 | 42,88 | 40,23 | 40,36 | -4,53% | - |
| 20.04.2026 | 43,62 | 43,93 | 42,15 | 42,28 | -3,02% | 20,00 |
| 17.04.2026 | 42,04 | 44,48 | 42,04 | 43,59 | 3,80% | - |
| 16.04.2026 | 40,27 | 42,45 | 40,14 | 42,00 | 4,52% | - |
| 15.04.2026 | 39,66 | 41,78 | 39,53 | 40,18 | 1,29% | 100,00 |
| 14.04.2026 | 38,83 | 39,87 | 38,76 | 39,67 | 2,15% | - |
| 13.04.2026 | 38,20 | 39,49 | 37,06 | 38,84 | -0,75% | 76,00 |
| 10.04.2026 | 39,22 | 40,46 | 39,00 | 39,13 | -0,39% | - |
| 09.04.2026 | 39,72 | 40,16 | 38,19 | 39,29 | -1,06% | - |
| 08.04.2026 | 38,54 | 39,91 | 38,01 | 39,71 | 4,76% | - |
| 07.04.2026 | 40,21 | 40,21 | 36,71 | 37,90 | -5,92% | 100,00 |
| 02.04.2026 | 39,51 | 40,55 | 38,95 | 40,29 | 0,85% | - |
| 01.04.2026 | 40,13 | 41,01 | 39,69 | 39,95 | -0,35% | - |
| 31.03.2026 | 39,15 | 40,19 | 38,67 | 40,09 | 2,81% | - |
| 30.03.2026 | 38,01 | 39,47 | 37,97 | 38,99 | 2,65% | - |
| 27.03.2026 | 38,42 | 39,19 | 37,67 | 37,99 | -0,99% | 50,00 |
| 26.03.2026 | 38,04 | 39,54 | 37,53 | 38,37 | 0,37% | 100,00 |
| 25.03.2026 | 38,03 | 38,78 | 37,33 | 38,23 | 0,84% | 115,00 |
| 24.03.2026 | 36,59 | 38,15 | 36,36 | 37,91 | 2,95% | - |
| 23.03.2026 | 37,88 | 39,14 | 35,93 | 36,82 | -3,04% | - |
| 20.03.2026 | 37,53 | 39,97 | 36,49 | 37,98 | 1,20% | 55,00 |
| 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 |