52,310€
0,52%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 52,17 | 52,56 | 51,72 | 52,19 | -0,19% | - |
| 16.02.2026 | 52,93 | 54,23 | 52,19 | 52,29 | -1,06% | - |
| 13.02.2026 | 55,18 | 55,27 | 52,23 | 52,85 | -3,87% | - |
| 12.02.2026 | 54,33 | 56,21 | 54,32 | 54,98 | 1,36% | - |
| 11.02.2026 | 56,04 | 56,08 | 53,92 | 54,24 | -3,13% | - |
| 10.02.2026 | 55,71 | 56,67 | 55,20 | 55,99 | 0,41% | - |
| 09.02.2026 | 54,68 | 57,22 | 54,61 | 55,76 | 2,50% | - |
| 06.02.2026 | 53,75 | 55,01 | 53,41 | 54,40 | 1,76% | - |
| 05.02.2026 | 57,38 | 57,42 | 52,50 | 53,46 | -6,24% | - |
| 04.02.2026 | 57,50 | 59,85 | 54,51 | 57,02 | -0,07% | 4.840,00 |
| 03.02.2026 | 57,46 | 58,88 | 57,05 | 57,06 | -0,58% | - |
| 02.02.2026 | 55,63 | 57,53 | 54,93 | 57,39 | 2,17% | - |
| 30.01.2026 | 55,34 | 57,68 | 54,73 | 56,17 | 1,26% | 1.880,00 |
| 29.01.2026 | 54,50 | 55,89 | 54,02 | 55,47 | 2,00% | 720,00 |
| 28.01.2026 | 57,53 | 57,56 | 54,35 | 54,38 | -4,60% | 3.510,00 |
| 27.01.2026 | 56,33 | 57,43 | 55,92 | 57,00 | 1,50% | - |
| 26.01.2026 | 57,22 | 57,30 | 55,37 | 56,16 | -1,94% | 640,00 |
| 23.01.2026 | 58,21 | 59,28 | 56,54 | 57,27 | -1,29% | - |
| 22.01.2026 | 54,99 | 58,29 | 54,85 | 58,02 | 5,30% | 12.220,00 |
| 21.01.2026 | 53,98 | 55,22 | 53,55 | 55,10 | 2,95% | 4.600,00 |
| 20.01.2026 | 53,68 | 54,53 | 52,69 | 53,52 | -0,61% | - |
| 19.01.2026 | 55,61 | 56,56 | 52,97 | 53,85 | -4,83% | - |
| 16.01.2026 | 54,42 | 56,81 | 54,40 | 56,58 | 4,16% | - |
| 15.01.2026 | 55,71 | 56,26 | 54,07 | 54,32 | -1,91% | - |
| 14.01.2026 | 54,81 | 56,90 | 54,79 | 55,38 | 1,04% | - |
| 13.01.2026 | 55,38 | 55,88 | 54,57 | 54,81 | -0,78% | - |
| 12.01.2026 | 56,25 | 56,67 | 54,30 | 55,24 | -1,43% | - |
| 09.01.2026 | 58,31 | 58,70 | 55,16 | 56,04 | -4,24% | - |
| 08.01.2026 | 56,61 | 58,52 | 55,66 | 58,52 | 3,05% | - |
| 07.01.2026 | 57,79 | 57,89 | 52,31 | 56,79 | -1,92% | 2.450,00 |
| 06.01.2026 | 60,08 | 62,03 | 57,53 | 57,90 | -3,32% | - |
| 05.01.2026 | 62,02 | 63,83 | 59,70 | 59,89 | -3,09% | - |
| 02.01.2026 | 62,50 | 64,09 | 61,45 | 61,80 | -3,15% | - |
| 30.12.2025 | 64,72 | 64,72 | 63,32 | 63,81 | -1,44% | - |
| 29.12.2025 | 64,90 | 66,37 | 64,62 | 64,74 | -0,37% | - |
| 23.12.2025 | 64,65 | 66,04 | 63,65 | 64,98 | 2,07% | 12,00 |
| 22.12.2025 | 62,80 | 64,56 | 62,78 | 63,66 | 1,84% | - |
| 19.12.2025 | 61,90 | 63,27 | 61,89 | 62,51 | 0,34% | - |
| 18.12.2025 | 61,14 | 63,16 | 61,08 | 62,30 | 2,94% | 9,00 |
| 17.12.2025 | 63,15 | 63,43 | 60,52 | 60,52 | -4,45% | 10,00 |
| 16.12.2025 | 64,91 | 65,04 | 62,41 | 63,34 | -2,76% | 52,00 |
| 15.12.2025 | 66,67 | 66,71 | 63,87 | 65,14 | -1,93% | - |
| 12.12.2025 | 69,50 | 69,58 | 65,26 | 66,42 | -4,11% | - |
| 11.12.2025 | 69,76 | 70,35 | 67,54 | 69,27 | -0,24% | - |
| 10.12.2025 | 67,64 | 69,70 | 66,46 | 69,44 | 3,67% | - |
| 09.12.2025 | 69,49 | 70,94 | 66,98 | 66,98 | -5,95% | - |
| 08.12.2025 | 68,14 | 71,23 | 67,72 | 71,22 | 5,32% | 10,00 |
| 05.12.2025 | 67,38 | 69,97 | 67,36 | 67,62 | 0,48% | - |
| 04.12.2025 | 66,39 | 68,46 | 66,31 | 67,30 | 2,62% | - |
| 03.12.2025 | 65,32 | 67,89 | 65,30 | 65,58 | 0,46% | - |
| 02.12.2025 | 66,48 | 66,75 | 65,04 | 65,28 | -1,66% | 16,00 |
| 01.12.2025 | 69,33 | 69,35 | 65,73 | 66,38 | -4,24% | - |
| 28.11.2025 | 70,82 | 71,11 | 68,72 | 69,32 | -4,44% | - |
| 27.11.2025 | 71,78 | 72,91 | 70,20 | 72,54 | 1,85% | 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 |