56,660€
4,31%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 54,09 | 57,30 | 54,07 | 57,28 | 5,80% | 50,00 |
| 15.05.2025 | 54,95 | 55,03 | 53,42 | 54,14 | -1,90% | - |
| 14.05.2025 | 55,64 | 56,55 | 54,00 | 55,19 | -0,68% | 140,00 |
| 13.05.2025 | 56,64 | 59,26 | 55,49 | 55,57 | -2,42% | - |
| 12.05.2025 | 55,70 | 57,76 | 54,25 | 56,95 | -1,04% | - |
| 09.05.2025 | 57,09 | 58,60 | 55,38 | 57,55 | 2,44% | - |
| 08.05.2025 | 60,71 | 60,71 | 55,12 | 56,18 | -7,08% | - |
| 07.05.2025 | 61,53 | 62,51 | 60,04 | 60,46 | -2,33% | - |
| 06.05.2025 | 64,66 | 64,88 | 61,44 | 61,90 | -4,49% | - |
| 05.05.2025 | 66,20 | 67,28 | 64,14 | 64,81 | -2,54% | - |
| 02.05.2025 | 62,94 | 66,56 | 62,42 | 66,50 | 6,72% | - |
| 30.04.2025 | 62,38 | 62,89 | 61,01 | 62,31 | 2,47% | - |
| 29.04.2025 | 58,42 | 60,86 | 57,51 | 60,81 | 4,09% | - |
| 28.04.2025 | 56,42 | 58,48 | 56,40 | 58,42 | 3,00% | 368,00 |
| 25.04.2025 | 58,15 | 58,21 | 55,88 | 56,72 | -2,38% | - |
| 24.04.2025 | 54,09 | 58,70 | 53,39 | 58,10 | 7,31% | - |
| 23.04.2025 | 54,56 | 55,80 | 53,60 | 54,14 | 0,15% | - |
| 22.04.2025 | 56,07 | 56,33 | 51,59 | 54,06 | -4,66% | 120,00 |
| 17.04.2025 | 56,96 | 58,16 | 56,60 | 56,70 | 0,84% | 40,00 |
| 16.04.2025 | 59,59 | 59,97 | 56,14 | 56,23 | -5,51% | - |
| 15.04.2025 | 59,96 | 61,65 | 59,28 | 59,51 | -0,85% | - |
| 14.04.2025 | 58,61 | 60,90 | 58,51 | 60,02 | 2,88% | - |
| 11.04.2025 | 56,91 | 58,54 | 55,81 | 58,34 | 3,24% | 75,00 |
| 10.04.2025 | 62,25 | 64,42 | 55,40 | 56,51 | -9,90% | - |
| 09.04.2025 | 56,34 | 63,22 | 54,16 | 62,72 | 10,44% | - |
| 08.04.2025 | 55,47 | 60,57 | 54,16 | 56,79 | 4,95% | 75,00 |
| 07.04.2025 | 51,30 | 57,00 | 50,60 | 54,11 | -4,57% | 447,00 |
| 04.04.2025 | 61,60 | 61,68 | 55,30 | 56,70 | -8,07% | - |
| 03.04.2025 | 60,70 | 64,45 | 60,35 | 61,68 | -0,84% | - |
| 02.04.2025 | 61,30 | 62,58 | 60,03 | 62,20 | 1,93% | 40,00 |
| 01.04.2025 | 69,93 | 70,50 | 60,15 | 61,03 | -13,13% | - |
| 31.03.2025 | 74,28 | 74,28 | 68,98 | 70,25 | -3,73% | - |
| 28.03.2025 | 71,13 | 74,43 | 70,98 | 72,98 | 2,06% | - |
| 27.03.2025 | 71,10 | 73,38 | 70,38 | 71,50 | -0,59% | - |
| 26.03.2025 | 76,13 | 77,75 | 71,10 | 71,93 | -5,92% | 150,00 |
| 25.03.2025 | 74,98 | 78,53 | 74,83 | 76,45 | 1,87% | - |
| 24.03.2025 | 76,20 | 76,35 | 73,28 | 75,05 | -0,86% | - |
| 21.03.2025 | 77,23 | 78,25 | 75,28 | 75,70 | -0,10% | 60,00 |
| 20.03.2025 | 75,60 | 78,70 | 74,75 | 75,78 | 0,80% | - |
| 19.03.2025 | 74,98 | 76,08 | 71,75 | 75,18 | 0,30% | 415,00 |
| 18.03.2025 | 77,78 | 78,63 | 73,40 | 74,95 | -3,88% | - |
| 17.03.2025 | 78,03 | 83,05 | 77,28 | 77,98 | 1,66% | - |
| 14.03.2025 | 81,48 | 81,93 | 76,55 | 76,70 | -5,07% | 8,00 |
| 13.03.2025 | 89,98 | 91,70 | 79,48 | 80,80 | -9,42% | 420,00 |
| 12.03.2025 | 92,30 | 97,75 | 80,23 | 89,20 | 35,15% | 3.663,00 |
| 11.03.2025 | 67,68 | 68,33 | 65,15 | 66,00 | -0,98% | 325,00 |
| 10.03.2025 | 73,13 | 73,23 | 65,23 | 66,65 | -8,10% | - |
| 07.03.2025 | 72,33 | 73,65 | 70,18 | 72,53 | 1,08% | 90,00 |
| 06.03.2025 | 76,13 | 76,53 | 70,78 | 71,75 | -5,47% | - |
| 05.03.2025 | 75,83 | 78,65 | 73,88 | 75,90 | 1,98% | - |
| 04.03.2025 | 81,53 | 83,55 | 74,38 | 74,43 | -8,03% | 264,00 |
| 03.03.2025 | 90,58 | 91,68 | 79,20 | 80,93 | -10,01% | 1.465,00 |
| 28.02.2025 | 92,48 | 93,10 | 88,15 | 89,93 | -2,57% | - |
| 27.02.2025 | 94,18 | 94,30 | 91,95 | 92,30 | -0,81% | 70,00 |
| 26.02.2025 | 97,85 | 97,85 | 92,85 | 93,05 | -3,65% | - |
| 25.02.2025 | 95,63 | 100,85 | 94,48 | 96,58 | 2,03% | 156,00 |
| 24.02.2025 | 97,58 | 97,88 | 94,58 | 94,65 | -1,28% | - |
| 21.02.2025 | 101,15 | 101,25 | 93,73 | 95,88 | -4,34% | - |
| 20.02.2025 | 101,80 | 103,20 | 96,25 | 100,23 | -2,08% | 50,00 |
| 19.02.2025 | 106,75 | 106,90 | 100,80 | 102,35 | -3,17% | - |
| 18.02.2025 | 102,70 | 106,15 | 102,30 | 105,70 | 3,37% | 300,00 |
| 17.02.2025 | 99,65 | 103,95 | 99,25 | 102,25 | 3,57% | - |
| 14.02.2025 | 100,15 | 101,95 | 98,53 | 98,73 | -0,50% | - |
| 13.02.2025 | 95,78 | 100,50 | 95,68 | 99,23 | 3,76% | - |
| 12.02.2025 | 96,23 | 96,45 | 94,18 | 95,63 | -0,08% | - |
| 11.02.2025 | 96,93 | 96,93 | 94,50 | 95,70 | -0,52% | - |
| 10.02.2025 | 98,58 | 98,63 | 96,00 | 96,20 | -1,21% | - |
| 07.02.2025 | 99,85 | 99,93 | 96,95 | 97,38 | -1,52% | - |
| 06.02.2025 | 100,13 | 100,25 | 97,28 | 98,88 | -0,33% | - |
| 05.02.2025 | 93,50 | 99,55 | 93,40 | 99,20 | 6,61% | - |
| 04.02.2025 | 95,65 | 95,95 | 91,18 | 93,05 | -1,64% | 12,00 |
| 03.02.2025 | 97,23 | 98,13 | 94,13 | 94,60 | -4,25% | 320,00 |
| 31.01.2025 | 98,15 | 100,20 | 97,73 | 98,80 | 1,36% | 198,00 |
| 30.01.2025 | 98,75 | 98,98 | 95,50 | 97,48 | -0,15% | - |
| 29.01.2025 | 102,75 | 102,75 | 96,63 | 97,63 | -3,44% | - |
| 28.01.2025 | 102,80 | 103,45 | 100,55 | 101,10 | -1,37% | - |
| 27.01.2025 | 103,95 | 104,15 | 99,78 | 102,50 | -1,63% | 300,00 |
| 24.01.2025 | 100,33 | 108,10 | 99,65 | 104,20 | 3,86% | - |
| 23.01.2025 | 99,75 | 100,40 | 97,85 | 100,33 | 1,49% | - |
| 22.01.2025 | 98,73 | 100,85 | 97,90 | 98,85 | 0,94% | 4,00 |
| 21.01.2025 | 93,18 | 98,95 | 93,18 | 97,93 | 4,82% | 150,00 |
| 20.01.2025 | 96,45 | 96,80 | 92,65 | 93,43 | -2,33% | - |
| 17.01.2025 | 94,98 | 97,48 | 93,80 | 95,65 | 1,81% | 49,00 |
| 16.01.2025 | 94,78 | 95,28 | 91,65 | 93,95 | 0,54% | - |
| 15.01.2025 | 94,05 | 94,43 | 91,35 | 93,45 | 0,16% | - |
| 14.01.2025 | 93,85 | 97,55 | 93,00 | 93,30 | 0,46% | 15,00 |
| 13.01.2025 | 98,88 | 99,38 | 91,60 | 92,88 | -5,69% | 500,00 |
| 10.01.2025 | 98,23 | 99,53 | 97,65 | 98,48 | 0,92% | - |
| 09.01.2025 | 97,18 | 99,00 | 95,88 | 97,58 | 1,01% | - |
| 08.01.2025 | 97,30 | 98,08 | 95,48 | 96,60 | 1,34% | 16,00 |
| 07.01.2025 | 94,33 | 96,55 | 92,63 | 95,33 | 1,84% | 145,00 |
| 06.01.2025 | 97,78 | 97,98 | 92,75 | 93,60 | -2,32% | - |
| 03.01.2025 | 98,78 | 100,05 | 92,88 | 95,83 | -2,07% | - |
| 02.01.2025 | 97,28 | 98,33 | 96,30 | 97,85 | 1,24% | - |
| 30.12.2024 | 98,48 | 98,55 | 96,05 | 96,65 | -1,33% | 358,00 |
| 27.12.2024 | 99,30 | 100,05 | 95,60 | 97,95 | 0,03% | 60,00 |
| 23.12.2024 | 97,05 | 101,45 | 93,68 | 97,93 | 1,85% | - |
| 20.12.2024 | 101,70 | 101,75 | 78,78 | 96,15 | -5,04% | 639,00 |
| 19.12.2024 | 106,40 | 107,60 | 100,95 | 101,25 | -4,39% | - |
| 18.12.2024 | 106,40 | 107,80 | 105,35 | 105,90 | -0,89% | - |