33,720€
-5,13%
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 | 35,42 | 36,30 | 33,57 | 33,72 | -5,13% | 1.592,00 |
| 05.10.2026 | 35,45 | 36,07 | 34,95 | 35,55 | -0,38% | 563,00 |
| 02.10.2026 | 33,85 | 35,84 | 33,66 | 35,68 | 4,85% | 1.315,00 |
| 01.10.2026 | 36,49 | 36,51 | 31,70 | 34,03 | -6,50% | 1.374,00 |
| 30.09.2026 | 36,03 | 36,67 | 35,70 | 36,40 | 1,32% | 503,00 |
| 29.09.2026 | 35,95 | 36,61 | 35,66 | 35,92 | -0,46% | 142,00 |
| 28.09.2026 | 36,50 | 37,04 | 35,75 | 36,09 | -1,72% | 3.167,00 |
| 25.09.2026 | 37,19 | 37,52 | 36,23 | 36,72 | -1,06% | 1.580,00 |
| 24.09.2026 | 36,72 | 37,34 | 36,49 | 37,11 | 0,71% | 1.198,00 |
| 23.09.2026 | 37,92 | 38,05 | 36,63 | 36,85 | -2,25% | - |
| 22.09.2026 | 37,12 | 37,84 | 36,44 | 37,70 | 1,47% | 2.111,00 |
| 21.09.2026 | 38,14 | 38,39 | 36,54 | 37,16 | -1,98% | 612,00 |
| 18.09.2026 | 37,82 | 39,09 | 37,41 | 37,91 | 0,30% | 1.056,00 |
| 17.09.2026 | 36,72 | 38,01 | 36,55 | 37,79 | 3,51% | 1.118,00 |
| 16.09.2026 | 37,32 | 37,35 | 36,26 | 36,51 | -1,92% | 350,00 |
| 15.09.2026 | 37,39 | 37,51 | 36,82 | 37,23 | -0,72% | 803,00 |
| 14.09.2026 | 37,19 | 38,52 | 37,11 | 37,50 | 0,27% | 672,00 |
| 11.09.2026 | 38,11 | 38,20 | 37,18 | 37,40 | -1,37% | 485,00 |
| 10.09.2026 | 39,31 | 39,37 | 37,86 | 37,92 | -3,27% | 6.284,00 |
| 09.09.2026 | 39,82 | 39,82 | 38,68 | 39,20 | -1,43% | 740,00 |
| 08.09.2026 | 40,38 | 40,73 | 39,65 | 39,77 | -2,38% | 1.166,00 |
| 07.09.2026 | 41,01 | 41,41 | 40,69 | 40,74 | -0,92% | 2.407,00 |
| 04.09.2026 | 41,88 | 42,47 | 40,92 | 41,12 | -1,74% | 154,00 |
| 03.09.2026 | 40,66 | 42,76 | 40,57 | 41,85 | 2,90% | 1.757,00 |
| 02.09.2026 | 40,43 | 42,55 | 40,28 | 40,67 | 0,67% | 561,00 |
| 01.09.2026 | 40,21 | 41,45 | 39,97 | 40,40 | 0,71% | 622,00 |
| 31.08.2026 | 41,85 | 41,94 | 39,74 | 40,11 | -4,19% | 3.416,00 |
| 28.08.2026 | 42,68 | 43,46 | 41,80 | 41,87 | -1,68% | 336,00 |
| 27.08.2026 | 42,22 | 43,09 | 42,12 | 42,58 | 1,37% | 526,00 |
| 26.08.2026 | 43,86 | 44,25 | 41,93 | 42,01 | -4,13% | 996,00 |
| 25.08.2026 | 41,57 | 44,39 | 41,55 | 43,82 | 5,76% | 860,00 |
| 24.08.2026 | 43,10 | 43,31 | 41,30 | 41,43 | -4,01% | 888,00 |
| 21.08.2026 | 42,30 | 43,65 | 41,67 | 43,16 | 2,35% | 1.316,00 |
| 20.08.2026 | 43,12 | 43,13 | 42,09 | 42,17 | -2,10% | - |
| 19.08.2026 | 41,57 | 43,59 | 41,43 | 43,08 | 4,81% | 885,00 |
| 05.05.2026 | 39,70 | 41,74 | 39,59 | 41,10 | 3,81% | 3.651,00 |
| 04.05.2026 | 41,12 | 41,72 | 39,37 | 39,59 | -2,11% | 853,00 |
| 30.04.2026 | 41,47 | 41,85 | 39,65 | 40,45 | -0,81% | 1.515,00 |
| 29.04.2026 | 41,64 | 41,67 | 39,79 | 40,78 | -1,58% | 5.120,00 |
| 28.04.2026 | 40,55 | 43,46 | 39,52 | 41,43 | 2,11% | 1.651,00 |
| 27.04.2026 | 40,58 | 40,93 | 39,78 | 40,58 | -0,58% | 92,00 |
| 24.04.2026 | 40,70 | 41,02 | 39,66 | 40,81 | 0,47% | 2.442,00 |
| 23.04.2026 | 40,64 | 41,85 | 39,91 | 40,62 | -0,87% | 476,00 |
| 22.04.2026 | 40,38 | 41,41 | 40,38 | 40,98 | 2,58% | 983,00 |
| 21.04.2026 | 42,55 | 42,80 | 39,87 | 39,95 | -6,00% | 3.126,00 |
| 20.04.2026 | 43,07 | 43,94 | 42,19 | 42,50 | -2,53% | 1.696,00 |
| 17.04.2026 | 42,18 | 44,19 | 42,10 | 43,60 | 3,62% | 579,00 |
| 16.04.2026 | 40,13 | 42,45 | 39,97 | 42,08 | 4,24% | 844,00 |
| 15.04.2026 | 39,50 | 41,78 | 39,50 | 40,37 | 1,80% | 982,00 |
| 14.04.2026 | 38,98 | 39,70 | 38,75 | 39,65 | 1,47% | 994,00 |
| 13.04.2026 | 37,88 | 39,08 | 37,05 | 39,08 | 1,67% | 2.713,00 |
| 10.04.2026 | 39,45 | 40,46 | 38,26 | 38,44 | -2,56% | 3.083,00 |
| 09.04.2026 | 39,65 | 40,13 | 38,20 | 39,45 | -0,64% | 58,00 |
| 08.04.2026 | 38,18 | 39,85 | 38,09 | 39,70 | 5,26% | 1.065,00 |
| 07.04.2026 | 40,06 | 40,36 | 36,69 | 37,72 | -5,90% | 3.824,00 |
| 02.04.2026 | 39,23 | 40,43 | 39,15 | 40,08 | -0,14% | 3.400,00 |
| 01.04.2026 | 40,42 | 41,02 | 39,89 | 40,14 | -0,42% | 2.510,00 |
| 31.03.2026 | 39,50 | 40,40 | 38,66 | 40,31 | 3,20% | 240,00 |
| 30.03.2026 | 37,91 | 39,43 | 37,91 | 39,06 | 3,39% | 158,00 |
| 27.03.2026 | 38,68 | 39,19 | 37,67 | 37,78 | -2,00% | 943,00 |
| 26.03.2026 | 38,20 | 39,54 | 37,53 | 38,55 | 0,34% | 2.597,00 |
| 25.03.2026 | 37,88 | 38,79 | 37,33 | 38,42 | 1,55% | 3.348,00 |
| 24.03.2026 | 36,72 | 37,97 | 36,36 | 37,83 | 2,23% | 1.190,00 |
| 23.03.2026 | 37,61 | 39,14 | 35,93 | 37,01 | -2,95% | 1.860,00 |
| 20.03.2026 | 37,20 | 38,75 | 36,49 | 38,13 | 1,18% | 60,00 |
| 19.03.2026 | 37,15 | 38,51 | 36,97 | 37,69 | 2,36% | 182,00 |
| 18.03.2026 | 40,22 | 40,23 | 36,81 | 36,82 | -7,42% | 1.637,00 |
| 17.03.2026 | 37,48 | 40,63 | 37,42 | 39,77 | 5,45% | 1.894,00 |
| 16.03.2026 | 35,49 | 37,81 | 35,32 | 37,71 | 7,82% | 549,00 |
| 13.03.2026 | 35,26 | 36,37 | 34,82 | 34,98 | -0,78% | 84,00 |
| 12.03.2026 | 35,77 | 36,15 | 34,68 | 35,25 | -2,35% | 3.425,00 |
| 11.03.2026 | 34,43 | 36,46 | 34,16 | 36,10 | 5,16% | 1.028,00 |
| 10.03.2026 | 34,42 | 36,39 | 34,26 | 34,33 | -0,59% | 1.067,00 |
| 09.03.2026 | 31,17 | 34,61 | 31,02 | 34,54 | 2,97% | 2.558,00 |
| 06.03.2026 | 42,10 | 43,50 | 31,50 | 33,54 | -29,40% | 3.804,00 |
| 05.03.2026 | 49,47 | 50,55 | 47,01 | 47,51 | -4,92% | 5.077,00 |
| 04.03.2026 | 47,69 | 50,10 | 47,21 | 49,97 | 3,90% | 484,00 |
| 03.03.2026 | 48,97 | 49,05 | 46,76 | 48,09 | -2,54% | 920,00 |
| 02.03.2026 | 47,82 | 49,57 | 47,78 | 49,35 | 1,32% | 447,00 |
| 27.02.2026 | 48,28 | 48,91 | 47,94 | 48,70 | 0,86% | 2.150,00 |
| 26.02.2026 | 48,38 | 48,94 | 47,79 | 48,29 | -0,49% | 483,00 |
| 25.02.2026 | 48,90 | 49,34 | 47,90 | 48,53 | -0,76% | 255,00 |
| 24.02.2026 | 50,51 | 50,51 | 48,38 | 48,90 | -3,02% | 339,00 |
| 23.02.2026 | 52,62 | 52,92 | 48,90 | 50,42 | -4,71% | 448,00 |
| 20.02.2026 | 51,02 | 53,97 | 50,97 | 52,91 | 3,93% | 135,00 |
| 19.02.2026 | 52,79 | 54,28 | 49,86 | 50,91 | -3,41% | 1.375,00 |
| 18.02.2026 | 52,47 | 52,80 | 51,39 | 52,71 | 1,04% | 1.768,00 |
| 17.02.2026 | 52,10 | 52,56 | 51,72 | 52,17 | -0,32% | 99,00 |
| 16.02.2026 | 53,24 | 54,24 | 52,24 | 52,34 | -1,47% | 400,00 |
| 13.02.2026 | 54,95 | 54,99 | 52,25 | 53,12 | -3,28% | 1.113,00 |
| 12.02.2026 | 54,46 | 56,20 | 54,13 | 54,92 | 0,99% | 48,00 |
| 11.02.2026 | 56,16 | 56,21 | 54,01 | 54,38 | -3,05% | 17,00 |
| 10.02.2026 | 55,91 | 56,65 | 55,19 | 56,09 | 0,11% | 39,00 |
| 09.02.2026 | 54,54 | 57,24 | 54,42 | 56,03 | 3,03% | 300,00 |
| 06.02.2026 | 53,55 | 54,53 | 53,35 | 54,38 | 1,78% | 21,00 |
| 05.02.2026 | 57,59 | 57,59 | 52,50 | 53,43 | -6,85% | 425,00 |
| 04.02.2026 | 57,43 | 59,87 | 54,48 | 57,36 | 0,31% | 1.212,00 |
| 03.02.2026 | 57,45 | 58,88 | 57,16 | 57,18 | -0,19% | 1.210,00 |
| 02.02.2026 | 55,59 | 57,31 | 54,93 | 57,29 | 1,72% | 1.165,00 |
| 30.01.2026 | 55,45 | 57,68 | 54,68 | 56,32 | 1,39% | - |