105,950€
0,14%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 105,45 | 106,55 | 103,75 | 105,95 | 0,76% | - |
| 17.10.2024 | 105,45 | 106,95 | 103,60 | 105,15 | -0,28% | - |
| 16.10.2024 | 104,60 | 107,30 | 104,55 | 105,45 | 1,54% | - |
| 15.10.2024 | 104,25 | 110,50 | 103,25 | 103,85 | -0,86% | - |
| 14.10.2024 | 101,80 | 104,90 | 101,80 | 104,75 | 1,26% | - |
| 11.10.2024 | 105,05 | 105,45 | 102,85 | 103,45 | -2,31% | 10,00 |
| 10.10.2024 | 104,60 | 107,75 | 103,95 | 105,90 | 1,00% | 1.402,00 |
| 09.10.2024 | 107,75 | 107,95 | 102,85 | 104,85 | -3,27% | 30,00 |
| 08.10.2024 | 106,45 | 111,85 | 105,55 | 108,40 | 2,36% | - |
| 07.10.2024 | 101,35 | 107,00 | 101,30 | 105,90 | 3,82% | 405,00 |
| 04.10.2024 | 105,95 | 106,05 | 100,85 | 102,00 | -3,55% | 1.770,00 |
| 03.10.2024 | 109,30 | 109,35 | 105,10 | 105,75 | -3,42% | 64,00 |
| 02.10.2024 | 108,20 | 110,00 | 107,65 | 109,50 | 0,18% | - |
| 01.10.2024 | 108,65 | 112,30 | 108,25 | 109,30 | 0,60% | - |
| 30.09.2024 | 109,95 | 110,90 | 107,45 | 108,65 | -0,14% | 142,00 |
| 27.09.2024 | 112,15 | 112,15 | 108,15 | 108,80 | -3,55% | 293,00 |
| 26.09.2024 | 117,30 | 119,25 | 111,15 | 112,80 | -3,92% | - |
| 25.09.2024 | 113,80 | 118,25 | 113,45 | 117,40 | 2,76% | - |
| 24.09.2024 | 115,15 | 115,70 | 112,75 | 114,25 | -0,26% | 640,00 |
| 23.09.2024 | 119,80 | 119,80 | 113,90 | 114,55 | -4,26% | 455,00 |
| 20.09.2024 | 122,75 | 123,65 | 118,95 | 119,65 | -2,96% | - |
| 19.09.2024 | 120,00 | 124,35 | 119,80 | 123,30 | 2,58% | - |
| 18.09.2024 | 122,60 | 122,85 | 118,30 | 120,20 | -1,96% | - |
| 17.09.2024 | 123,15 | 124,00 | 121,45 | 122,60 | -1,01% | - |
| 16.09.2024 | 122,75 | 124,60 | 121,60 | 123,85 | 0,98% | 36,00 |
| 13.09.2024 | 119,00 | 123,55 | 119,00 | 122,65 | 1,91% | 7,00 |
| 12.09.2024 | 120,05 | 124,50 | 119,20 | 120,35 | 0,25% | - |
| 11.09.2024 | 113,95 | 121,35 | 113,05 | 120,05 | 5,35% | 10,00 |
| 10.09.2024 | 112,85 | 118,55 | 112,70 | 113,95 | 0,97% | - |
| 09.09.2024 | 109,10 | 115,55 | 109,00 | 112,85 | 3,11% | - |
| 06.09.2024 | 110,40 | 113,05 | 109,35 | 109,45 | -0,36% | 10,00 |
| 05.09.2024 | 114,00 | 114,05 | 107,35 | 109,85 | -3,30% | 320,00 |
| 04.09.2024 | 116,90 | 118,15 | 112,55 | 113,60 | -3,32% | 25,00 |
| 03.09.2024 | 116,65 | 118,90 | 115,40 | 117,50 | 0,60% | - |
| 02.09.2024 | 118,70 | 119,30 | 111,95 | 116,80 | -1,68% | 70,00 |
| 30.08.2024 | 116,70 | 120,85 | 116,70 | 118,80 | 2,06% | - |
| 29.08.2024 | 115,15 | 118,80 | 115,00 | 116,40 | 1,09% | - |
| 28.08.2024 | 114,50 | 117,15 | 113,85 | 115,15 | 0,66% | 60,00 |
| 27.08.2024 | 114,20 | 115,05 | 111,20 | 114,40 | 0,18% | - |
| 26.08.2024 | 117,50 | 118,80 | 114,10 | 114,20 | -2,97% | 16,00 |
| 23.08.2024 | 118,40 | 119,65 | 116,80 | 117,70 | -0,97% | 80,00 |
| 22.08.2024 | 115,30 | 122,95 | 115,30 | 118,85 | 1,32% | - |
| 21.08.2024 | 119,85 | 122,35 | 116,70 | 117,30 | -1,96% | - |
| 20.08.2024 | 120,50 | 129,10 | 119,45 | 119,65 | -1,60% | - |
| 19.08.2024 | 127,85 | 129,05 | 119,20 | 121,60 | -3,18% | - |
| 16.08.2024 | 125,90 | 129,30 | 122,55 | 125,60 | -0,48% | 20,00 |
| 15.08.2024 | 125,20 | 129,60 | 122,65 | 126,20 | 0,96% | 102,00 |
| 14.08.2024 | 121,80 | 126,50 | 118,80 | 125,00 | 2,17% | - |
| 13.08.2024 | 117,70 | 122,40 | 116,35 | 122,35 | 5,11% | 195,00 |
| 12.08.2024 | 117,50 | 119,75 | 115,75 | 116,40 | -2,59% | 42,00 |
| 09.08.2024 | 115,50 | 120,10 | 115,50 | 119,50 | 2,18% | - |
| 08.08.2024 | 117,75 | 117,80 | 112,30 | 116,95 | 1,30% | 27,00 |
| 07.08.2024 | 113,15 | 118,25 | 110,60 | 115,45 | 1,76% | - |
| 06.08.2024 | 109,80 | 117,10 | 109,75 | 113,45 | 3,18% | 1.055,00 |
| 05.08.2024 | 112,50 | 114,95 | 107,70 | 109,95 | -5,95% | 80,00 |
| 02.08.2024 | 121,10 | 122,45 | 115,90 | 116,90 | -4,57% | 100,00 |
| 01.08.2024 | 124,95 | 126,05 | 122,20 | 122,50 | -1,92% | - |
| 31.07.2024 | 120,50 | 124,90 | 120,50 | 124,90 | 2,63% | - |
| 30.07.2024 | 118,00 | 122,40 | 117,95 | 121,70 | 3,09% | - |
| 29.07.2024 | 120,15 | 120,45 | 115,20 | 118,05 | -2,44% | 210,00 |
| 26.07.2024 | 125,05 | 127,45 | 118,45 | 121,00 | -2,85% | - |
| 25.07.2024 | 120,35 | 125,40 | 120,20 | 124,55 | 2,59% | - |
| 24.07.2024 | 121,50 | 122,55 | 120,50 | 121,40 | -0,08% | - |
| 23.07.2024 | 118,40 | 123,35 | 118,40 | 121,50 | 2,40% | - |
| 22.07.2024 | 115,90 | 120,05 | 115,90 | 118,65 | 2,55% | 40,00 |
| 19.07.2024 | 113,10 | 117,40 | 112,60 | 115,70 | 2,66% | 630,00 |
| 18.07.2024 | 114,05 | 118,35 | 112,60 | 112,70 | -1,74% | 63,00 |
| 17.07.2024 | 126,15 | 126,70 | 112,55 | 114,70 | -9,15% | 726,00 |
| 16.07.2024 | 124,35 | 127,55 | 124,25 | 126,25 | 1,61% | 464,00 |
| 15.07.2024 | 122,90 | 126,55 | 122,90 | 124,25 | -0,12% | 67,00 |
| 12.07.2024 | 123,60 | 126,15 | 122,15 | 124,40 | 0,57% | 10,00 |
| 11.07.2024 | 127,70 | 127,80 | 121,35 | 123,70 | -3,13% | 150,00 |
| 10.07.2024 | 126,30 | 130,20 | 126,30 | 127,70 | 0,00% | 77,00 |
| 09.07.2024 | 126,75 | 129,15 | 126,55 | 127,70 | 0,75% | 70,00 |
| 08.07.2024 | 126,35 | 128,30 | 123,35 | 126,75 | 0,32% | 63,00 |
| 05.07.2024 | 128,00 | 129,95 | 125,60 | 126,35 | -0,51% | 38,00 |
| 04.07.2024 | 119,30 | 129,20 | 117,45 | 127,00 | 6,50% | 215,00 |
| 03.07.2024 | 119,30 | 120,70 | 118,20 | 119,25 | 0,04% | - |
| 02.07.2024 | 123,80 | 124,50 | 118,45 | 119,20 | -3,68% | 528,00 |
| 01.07.2024 | 119,30 | 127,25 | 119,30 | 123,75 | 2,36% | 1.019,00 |
| 28.06.2024 | 116,45 | 122,90 | 116,45 | 120,90 | 3,69% | 3.515,00 |
| 27.06.2024 | 117,35 | 117,70 | 114,85 | 116,60 | -0,55% | 1.300,00 |
| 26.06.2024 | 114,75 | 120,45 | 114,75 | 117,25 | -0,47% | 2.577,00 |
| 25.06.2024 | 107,40 | 119,85 | 107,40 | 117,80 | 7,73% | 363,00 |
| 24.06.2024 | 102,45 | 110,15 | 102,45 | 109,35 | 6,73% | 113,00 |
| 21.06.2024 | 86,88 | 109,90 | 86,88 | 102,45 | 8,82% | 145,00 |
| 20.06.2024 | 88,28 | 94,15 | 86,33 | 94,15 | 6,87% | 1.900,00 |
| 19.06.2024 | 86,20 | 88,28 | 85,60 | 88,10 | 2,29% | - |
| 18.06.2024 | 86,28 | 87,58 | 85,33 | 86,13 | -0,66% | - |
| 17.06.2024 | 89,38 | 89,38 | 84,78 | 86,70 | -2,53% | - |
| 14.06.2024 | 86,80 | 89,45 | 86,80 | 88,95 | 2,48% | 1.200,00 |
| 13.06.2024 | 82,40 | 88,35 | 81,95 | 86,80 | 5,72% | - |
| 12.06.2024 | 86,88 | 87,23 | 81,83 | 82,10 | -5,96% | 24,00 |
| 11.06.2024 | 87,15 | 88,45 | 86,28 | 87,30 | -0,91% | 2,00 |
| 10.06.2024 | 90,50 | 90,63 | 86,95 | 88,10 | -0,09% | - |
| 07.06.2024 | 87,20 | 91,30 | 85,23 | 88,18 | 1,12% | 45,00 |
| 06.06.2024 | 81,05 | 89,58 | 81,05 | 87,20 | 6,34% | 300,00 |
| 05.06.2024 | 82,00 | 82,23 | 81,83 | 82,00 | 0,15% | - |
| 04.06.2024 | 86,83 | 87,93 | 80,80 | 81,88 | -5,67% | - |
| 03.06.2024 | 87,30 | 87,40 | 84,15 | 86,80 | 1,58% | - |