59,560€
-0,87%
Echtzeit-Aktienkurs ZEALAND PHARMA A/S DK 1
Bid:
Ask:
Aktienkurse zur ZEALAND PHARMA A/S DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.07.2025 | 49,25 | 51,32 | 49,10 | 51,19 | 3,70% | 14,00 |
| 09.07.2025 | 50,14 | 50,18 | 48,49 | 49,37 | -1,32% | - |
| 08.07.2025 | 49,85 | 51,04 | 49,41 | 50,03 | 1,02% | - |
| 07.07.2025 | 50,31 | 50,53 | 48,47 | 49,52 | -1,12% | 30,00 |
| 04.07.2025 | 48,95 | 50,24 | 46,61 | 50,08 | 1,94% | - |
| 03.07.2025 | 48,99 | 49,37 | 48,31 | 49,13 | 0,36% | 250,00 |
| 02.07.2025 | 48,73 | 49,78 | 47,48 | 48,95 | 1,01% | - |
| 01.07.2025 | 48,76 | 50,64 | 47,61 | 48,46 | -1,45% | - |
| 30.06.2025 | 48,43 | 49,72 | 47,44 | 49,18 | 1,54% | - |
| 27.06.2025 | 47,59 | 49,15 | 47,42 | 48,43 | 1,86% | - |
| 26.06.2025 | 48,02 | 48,10 | 47,13 | 47,55 | -0,87% | - |
| 25.06.2025 | 49,11 | 50,10 | 47,37 | 47,96 | -2,32% | - |
| 24.06.2025 | 50,13 | 51,13 | 48,54 | 49,10 | -1,22% | 70,00 |
| 23.06.2025 | 50,69 | 50,95 | 48,90 | 49,71 | -2,79% | 190,00 |
| 20.06.2025 | 52,21 | 53,15 | 50,28 | 51,13 | -1,39% | - |
| 19.06.2025 | 52,37 | 53,16 | 50,21 | 51,85 | -1,24% | 40,00 |
| 18.06.2025 | 51,34 | 56,11 | 50,17 | 52,50 | 2,84% | - |
| 17.06.2025 | 55,50 | 55,50 | 49,43 | 51,05 | -9,08% | 260,00 |
| 16.06.2025 | 60,24 | 60,56 | 55,33 | 56,15 | -7,45% | - |
| 13.06.2025 | 63,06 | 63,96 | 60,38 | 60,67 | -5,40% | - |
| 12.06.2025 | 64,86 | 65,36 | 63,23 | 64,13 | -0,93% | - |
| 11.06.2025 | 67,91 | 67,94 | 64,62 | 64,73 | -4,39% | - |
| 10.06.2025 | 65,14 | 67,77 | 63,31 | 67,70 | 3,80% | - |
| 09.06.2025 | 64,30 | 65,65 | 64,12 | 65,22 | 1,43% | - |
| 06.06.2025 | 63,00 | 64,55 | 62,64 | 64,30 | 2,31% | - |
| 05.06.2025 | 62,41 | 63,35 | 62,23 | 62,85 | 0,69% | - |
| 04.06.2025 | 62,55 | 64,39 | 62,03 | 62,42 | -0,16% | - |
| 03.06.2025 | 60,60 | 63,30 | 60,56 | 62,52 | 2,78% | - |
| 02.06.2025 | 61,21 | 62,52 | 58,68 | 60,83 | -1,01% | - |
| 30.05.2025 | 61,39 | 61,87 | 61,05 | 61,45 | 0,21% | - |
| 29.05.2025 | 61,50 | 61,54 | 60,62 | 61,32 | 0,94% | - |
| 28.05.2025 | 60,78 | 61,64 | 59,68 | 60,75 | -0,31% | - |
| 27.05.2025 | 59,24 | 61,80 | 59,20 | 60,94 | 2,71% | 20,00 |
| 26.05.2025 | 56,06 | 60,30 | 55,78 | 59,33 | 7,21% | - |
| 23.05.2025 | 54,44 | 55,39 | 52,94 | 55,34 | 1,60% | - |
| 22.05.2025 | 57,82 | 57,94 | 53,60 | 54,47 | -5,65% | - |
| 21.05.2025 | 57,49 | 58,37 | 55,31 | 57,73 | 0,10% | - |
| 20.05.2025 | 55,97 | 57,70 | 55,93 | 57,67 | 2,71% | - |
| 19.05.2025 | 56,63 | 56,67 | 54,45 | 56,15 | -1,97% | - |
| 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% | - |