33,860€
-4,75%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 35,60 | 36,30 | 33,61 | 33,90 | -4,66% | - |
| 05.10.2026 | 35,53 | 36,05 | 34,96 | 35,55 | -0,27% | - |
| 02.10.2026 | 34,11 | 35,84 | 33,67 | 35,65 | 5,07% | - |
| 01.10.2026 | 36,41 | 36,52 | 31,71 | 33,93 | -6,86% | 4,00 |
| 30.09.2026 | 35,97 | 36,67 | 35,70 | 36,43 | 1,63% | - |
| 29.09.2026 | 36,04 | 36,61 | 35,67 | 35,84 | -0,58% | - |
| 28.09.2026 | 36,37 | 37,05 | 35,76 | 36,05 | -1,78% | - |
| 25.09.2026 | 36,95 | 37,52 | 36,23 | 36,71 | -0,66% | - |
| 24.09.2026 | 36,77 | 37,33 | 36,49 | 36,95 | 0,45% | - |
| 23.09.2026 | 37,75 | 38,02 | 36,61 | 36,79 | -1,68% | - |
| 22.09.2026 | 37,12 | 37,58 | 36,44 | 37,42 | 0,74% | - |
| 21.09.2026 | 37,74 | 38,23 | 36,55 | 37,14 | -1,47% | - |
| 18.09.2026 | 37,87 | 39,08 | 37,42 | 37,70 | -0,41% | 397,00 |
| 17.09.2026 | 36,43 | 38,18 | 36,43 | 37,85 | 3,90% | - |
| 16.09.2026 | 37,18 | 37,45 | 36,27 | 36,43 | -2,07% | - |
| 15.09.2026 | 37,19 | 37,50 | 36,84 | 37,20 | -1,04% | - |
| 14.09.2026 | 37,07 | 38,51 | 37,03 | 37,59 | 0,93% | - |
| 11.09.2026 | 37,73 | 38,20 | 37,19 | 37,25 | -1,31% | - |
| 10.09.2026 | 39,29 | 39,37 | 37,67 | 37,74 | -3,72% | 30,00 |
| 09.09.2026 | 39,60 | 39,71 | 38,69 | 39,20 | -1,20% | - |
| 08.09.2026 | 40,50 | 40,73 | 39,21 | 39,68 | -2,11% | 350,00 |
| 07.09.2026 | 40,89 | 41,41 | 40,53 | 40,53 | -0,78% | - |
| 04.09.2026 | 41,61 | 42,44 | 40,67 | 40,85 | -1,84% | - |
| 03.09.2026 | 40,68 | 42,76 | 40,55 | 41,62 | 2,40% | - |
| 02.09.2026 | 40,34 | 42,55 | 40,29 | 40,64 | 0,68% | 25,00 |
| 01.09.2026 | 39,99 | 41,45 | 39,97 | 40,37 | 1,05% | - |
| 31.08.2026 | 41,82 | 41,99 | 39,74 | 39,95 | -4,76% | - |
| 28.08.2026 | 42,70 | 43,45 | 41,69 | 41,94 | -1,19% | - |
| 27.08.2026 | 42,17 | 43,09 | 42,16 | 42,45 | 0,95% | - |
| 26.08.2026 | 43,64 | 44,24 | 41,95 | 42,05 | -3,40% | - |
| 25.08.2026 | 41,58 | 44,38 | 41,58 | 43,53 | 4,55% | - |
| 24.08.2026 | 42,98 | 43,30 | 41,33 | 41,63 | -3,05% | - |
| 21.08.2026 | 42,19 | 43,65 | 41,71 | 42,94 | 2,25% | - |
| 20.08.2026 | 42,94 | 43,54 | 41,76 | 42,00 | -2,09% | - |
| 19.08.2026 | 41,47 | 43,57 | 41,25 | 42,89 | 3,32% | 1,00 |
| 18.08.2026 | 41,97 | 42,38 | 41,11 | 41,51 | -1,35% | - |
| 17.08.2026 | 42,90 | 43,90 | 41,71 | 42,08 | -1,54% | 100,00 |
| 14.08.2026 | 45,69 | 46,92 | 42,45 | 42,74 | -6,46% | 2,00 |
| 13.08.2026 | 43,83 | 45,87 | 43,49 | 45,69 | 4,37% | 105,00 |
| 12.08.2026 | 44,69 | 44,80 | 43,07 | 43,78 | -1,97% | - |
| 11.08.2026 | 43,64 | 45,20 | 43,46 | 44,66 | 2,44% | - |
| 10.08.2026 | 43,81 | 44,89 | 43,23 | 43,59 | -0,35% | - |
| 07.08.2026 | 43,82 | 45,76 | 43,42 | 43,75 | -0,15% | 2,00 |
| 06.08.2026 | 43,56 | 44,33 | 43,48 | 43,81 | 0,32% | 2,00 |
| 05.08.2026 | 42,47 | 43,78 | 42,34 | 43,67 | 2,95% | - |
| 04.08.2026 | 41,08 | 42,93 | 41,08 | 42,42 | 3,25% | 1,00 |
| 03.08.2026 | 40,66 | 41,45 | 40,63 | 41,09 | 1,01% | - |
| 31.07.2026 | 40,87 | 42,17 | 40,18 | 40,68 | -0,53% | - |
| 30.07.2026 | 40,71 | 40,96 | 40,16 | 40,89 | 0,27% | - |
| 29.07.2026 | 41,08 | 41,39 | 40,09 | 40,78 | -0,85% | - |
| 28.07.2026 | 40,02 | 41,30 | 39,69 | 41,13 | 2,90% | 3,00 |
| 27.07.2026 | 39,06 | 40,52 | 38,83 | 39,97 | 2,41% | - |
| 24.07.2026 | 39,74 | 39,98 | 38,97 | 39,03 | -1,58% | - |
| 23.07.2026 | 38,81 | 39,81 | 38,15 | 39,66 | 2,24% | 3,00 |
| 22.07.2026 | 39,83 | 39,85 | 38,77 | 38,79 | -2,51% | - |
| 21.07.2026 | 39,60 | 40,04 | 38,69 | 39,79 | 0,48% | - |
| 20.07.2026 | 39,31 | 40,69 | 38,74 | 39,60 | 0,99% | - |
| 17.07.2026 | 39,79 | 39,80 | 38,19 | 39,21 | -1,90% | - |
| 16.07.2026 | 39,53 | 40,74 | 39,37 | 39,97 | 1,50% | - |
| 15.07.2026 | 36,97 | 40,01 | 36,84 | 39,38 | 6,98% | - |
| 14.07.2026 | 37,20 | 37,51 | 35,64 | 36,81 | -1,02% | - |
| 13.07.2026 | 37,84 | 38,11 | 37,18 | 37,19 | -1,61% | - |
| 10.07.2026 | 38,59 | 39,68 | 37,52 | 37,80 | -1,92% | - |
| 09.07.2026 | 39,24 | 39,44 | 38,28 | 38,54 | -1,29% | - |
| 08.07.2026 | 40,35 | 40,52 | 38,63 | 39,04 | -2,92% | - |
| 07.07.2026 | 39,77 | 41,01 | 39,54 | 40,22 | 1,03% | - |
| 06.07.2026 | 40,26 | 40,62 | 39,14 | 39,81 | -1,34% | - |
| 03.07.2026 | 40,63 | 40,99 | 40,13 | 40,35 | 0,01% | - |
| 02.07.2026 | 39,70 | 40,78 | 39,32 | 40,34 | 1,39% | - |
| 01.07.2026 | 38,83 | 40,45 | 38,65 | 39,79 | 2,26% | - |
| 30.06.2026 | 37,91 | 39,38 | 37,64 | 38,91 | 3,48% | - |
| 29.06.2026 | 38,25 | 38,45 | 37,37 | 37,60 | -1,55% | - |
| 26.06.2026 | 38,30 | 38,39 | 36,69 | 38,19 | -0,30% | - |
| 25.06.2026 | 37,96 | 38,43 | 37,02 | 38,30 | 0,72% | - |
| 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 |