72,540€
1,85%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 71,78 | 72,91 | 70,20 | 70,81 | -0,58% | 15,00 |
| 26.11.2025 | 70,14 | 72,56 | 69,68 | 71,22 | 2,89% | - |
| 25.11.2025 | 70,52 | 70,79 | 67,40 | 69,22 | -3,22% | - |
| 24.11.2025 | 70,48 | 73,23 | 69,92 | 71,52 | 1,74% | - |
| 21.11.2025 | 71,88 | 71,94 | 69,72 | 70,30 | -4,87% | 24,00 |
| 20.11.2025 | 68,94 | 74,39 | 68,43 | 73,90 | 8,34% | 15,00 |
| 19.11.2025 | 66,80 | 68,72 | 66,74 | 68,21 | 2,88% | - |
| 18.11.2025 | 69,30 | 69,93 | 66,30 | 66,30 | -5,06% | - |
| 17.11.2025 | 68,81 | 72,50 | 68,81 | 69,83 | 1,50% | 30,00 |
| 14.11.2025 | 68,55 | 69,81 | 65,02 | 68,80 | -1,46% | 30,00 |
| 13.11.2025 | 66,89 | 72,57 | 62,60 | 69,82 | 4,15% | 25,00 |
| 12.11.2025 | 64,25 | 67,56 | 63,45 | 67,04 | 5,61% | - |
| 11.11.2025 | 59,28 | 64,28 | 58,67 | 63,48 | 6,80% | 10,00 |
| 10.11.2025 | 57,77 | 59,94 | 57,77 | 59,44 | 2,31% | 16,00 |
| 07.11.2025 | 57,00 | 58,75 | 56,73 | 58,10 | 2,07% | - |
| 06.11.2025 | 64,36 | 66,26 | 55,09 | 56,92 | -11,17% | - |
| 05.11.2025 | 66,75 | 67,24 | 63,76 | 64,08 | -3,06% | - |
| 04.11.2025 | 64,77 | 68,13 | 64,00 | 66,10 | 2,16% | - |
| 03.11.2025 | 67,81 | 69,92 | 64,70 | 64,70 | -4,63% | - |
| 31.10.2025 | 62,49 | 69,73 | 62,49 | 67,84 | 10,78% | - |
| 30.10.2025 | 61,89 | 63,25 | 61,24 | 61,24 | -2,55% | - |
| 29.10.2025 | 61,53 | 63,20 | 61,13 | 62,84 | 2,16% | - |
| 28.10.2025 | 61,09 | 61,75 | 60,79 | 61,51 | 1,80% | 4,00 |
| 27.10.2025 | 62,61 | 62,67 | 60,42 | 60,42 | -2,94% | - |
| 24.10.2025 | 62,44 | 63,03 | 61,34 | 62,25 | -0,10% | - |
| 23.10.2025 | 62,19 | 62,96 | 60,98 | 62,31 | 3,26% | - |
| 22.10.2025 | 63,15 | 63,60 | 60,34 | 60,34 | -4,54% | - |
| 21.10.2025 | 63,80 | 63,80 | 62,19 | 63,21 | 2,08% | - |
| 20.10.2025 | 61,18 | 64,50 | 61,03 | 61,92 | -0,27% | - |
| 17.10.2025 | 64,68 | 65,07 | 61,36 | 62,09 | -5,19% | - |
| 16.10.2025 | 64,48 | 67,03 | 64,45 | 65,49 | 1,60% | - |
| 15.10.2025 | 65,21 | 65,43 | 63,85 | 64,46 | -0,66% | - |
| 14.10.2025 | 66,65 | 66,71 | 64,11 | 64,89 | -2,17% | - |
| 13.10.2025 | 65,30 | 66,65 | 64,13 | 66,33 | 1,33% | - |
| 10.10.2025 | 68,02 | 68,21 | 64,65 | 65,46 | -1,62% | 72,00 |
| 09.10.2025 | 67,34 | 68,48 | 66,45 | 66,54 | -1,10% | - |
| 08.10.2025 | 66,84 | 68,93 | 66,30 | 67,28 | 0,88% | - |
| 07.10.2025 | 67,76 | 68,79 | 66,68 | 66,69 | -1,61% | 48,00 |
| 06.10.2025 | 68,27 | 69,07 | 67,75 | 67,78 | -0,69% | 22,00 |
| 03.10.2025 | 67,04 | 69,41 | 67,02 | 68,25 | 2,00% | - |
| 02.10.2025 | 66,84 | 69,56 | 66,10 | 66,91 | 1,81% | 56,00 |
| 01.10.2025 | 62,27 | 67,03 | 62,17 | 65,72 | 5,19% | 515,00 |
| 30.09.2025 | 61,65 | 62,59 | 60,98 | 62,48 | 1,63% | 1.446,00 |
| 29.09.2025 | 59,83 | 61,87 | 59,53 | 61,48 | 3,09% | 60,00 |
| 26.09.2025 | 60,12 | 60,19 | 58,26 | 59,64 | -2,93% | - |
| 25.09.2025 | 62,71 | 63,40 | 60,13 | 61,44 | -1,93% | - |
| 24.09.2025 | 61,57 | 63,17 | 60,92 | 62,65 | 1,97% | 102,00 |
| 23.09.2025 | 60,27 | 63,66 | 60,02 | 61,44 | 2,49% | - |
| 22.09.2025 | 62,72 | 64,05 | 59,37 | 59,95 | -4,92% | - |
| 19.09.2025 | 62,44 | 64,08 | 61,95 | 63,05 | 0,88% | - |
| 18.09.2025 | 58,58 | 62,74 | 57,79 | 62,50 | 7,85% | - |
| 17.09.2025 | 57,56 | 58,24 | 57,32 | 57,95 | 0,70% | - |
| 16.09.2025 | 57,71 | 57,99 | 57,02 | 57,55 | -0,07% | - |
| 15.09.2025 | 55,83 | 58,38 | 55,55 | 57,59 | 3,32% | 12,00 |
| 12.09.2025 | 58,22 | 58,25 | 54,97 | 55,74 | -4,16% | 24,00 |
| 11.09.2025 | 56,29 | 58,57 | 56,27 | 58,16 | 2,74% | - |
| 10.09.2025 | 58,08 | 58,12 | 56,03 | 56,61 | -2,50% | - |
| 09.09.2025 | 59,56 | 60,17 | 56,99 | 58,06 | -2,71% | - |
| 08.09.2025 | 60,31 | 60,86 | 59,53 | 59,68 | -1,04% | - |
| 05.09.2025 | 59,48 | 61,05 | 59,44 | 60,31 | 1,62% | - |
| 04.09.2025 | 60,74 | 60,84 | 57,97 | 59,35 | -2,35% | - |
| 03.09.2025 | 59,12 | 61,09 | 59,12 | 60,78 | 2,50% | - |
| 02.09.2025 | 60,49 | 60,74 | 58,87 | 59,30 | -2,31% | - |
| 01.09.2025 | 58,31 | 61,61 | 58,31 | 60,70 | 4,26% | - |
| 29.08.2025 | 59,40 | 59,52 | 57,96 | 58,22 | -2,09% | 5,00 |
| 28.08.2025 | 57,52 | 59,54 | 57,48 | 59,46 | 3,46% | 10,00 |
| 27.08.2025 | 56,30 | 57,52 | 55,77 | 57,47 | 2,08% | - |
| 26.08.2025 | 56,69 | 56,82 | 55,23 | 56,30 | -0,98% | - |
| 25.08.2025 | 55,66 | 56,95 | 55,34 | 56,86 | 2,03% | - |
| 22.08.2025 | 54,67 | 57,24 | 54,66 | 55,73 | 1,81% | 20,00 |
| 21.08.2025 | 54,39 | 55,39 | 54,15 | 54,74 | 0,53% | - |
| 20.08.2025 | 53,46 | 55,41 | 52,81 | 54,45 | 1,70% | 24,00 |
| 19.08.2025 | 52,87 | 54,36 | 52,34 | 53,54 | 1,71% | - |
| 18.08.2025 | 49,89 | 53,13 | 49,86 | 52,64 | 5,77% | 40,00 |
| 15.08.2025 | 46,81 | 50,02 | 46,80 | 49,77 | 6,46% | 10,00 |
| 14.08.2025 | 46,15 | 47,20 | 44,28 | 46,75 | 1,07% | - |
| 13.08.2025 | 46,17 | 46,97 | 45,19 | 46,26 | 0,22% | 48,00 |
| 12.08.2025 | 44,40 | 46,21 | 44,33 | 46,16 | 4,15% | 12,00 |
| 11.08.2025 | 44,35 | 44,95 | 43,36 | 44,32 | -0,11% | 3,00 |
| 08.08.2025 | 43,32 | 44,78 | 43,30 | 44,37 | 1,63% | - |
| 07.08.2025 | 42,12 | 45,17 | 41,12 | 43,66 | 4,11% | - |
| 06.08.2025 | 43,48 | 43,98 | 41,56 | 41,93 | -3,06% | 120,00 |
| 05.08.2025 | 44,95 | 45,52 | 43,05 | 43,26 | -3,47% | 20,00 |
| 04.08.2025 | 43,72 | 45,70 | 43,34 | 44,81 | 2,95% | 76,00 |
| 01.08.2025 | 45,76 | 45,79 | 42,13 | 43,53 | -5,22% | 360,00 |
| 31.07.2025 | 45,95 | 46,82 | 45,22 | 45,92 | -0,07% | 10,00 |
| 30.07.2025 | 48,00 | 48,28 | 45,56 | 45,95 | -4,05% | - |
| 29.07.2025 | 51,33 | 51,39 | 46,14 | 47,89 | -6,46% | - |
| 28.07.2025 | 50,33 | 52,16 | 50,32 | 51,20 | 2,22% | - |
| 25.07.2025 | 52,03 | 52,54 | 49,40 | 50,09 | -3,82% | - |
| 24.07.2025 | 49,33 | 52,80 | 49,26 | 52,08 | 5,44% | - |
| 23.07.2025 | 47,78 | 50,64 | 47,65 | 49,40 | 4,25% | - |
| 22.07.2025 | 46,93 | 47,39 | 45,84 | 47,38 | 0,73% | - |
| 21.07.2025 | 49,12 | 49,20 | 46,51 | 47,04 | -3,39% | 100,00 |
| 18.07.2025 | 48,94 | 49,61 | 48,36 | 48,69 | 0,78% | 20,00 |
| 17.07.2025 | 49,99 | 50,43 | 48,13 | 48,31 | -3,16% | - |
| 16.07.2025 | 49,18 | 49,93 | 47,77 | 49,89 | 1,17% | 42,00 |
| 15.07.2025 | 49,22 | 50,59 | 48,95 | 49,31 | 0,41% | - |
| 14.07.2025 | 49,95 | 49,96 | 48,14 | 49,11 | -2,56% | - |
| 11.07.2025 | 51,04 | 51,46 | 48,99 | 50,40 | -1,54% | - |