38,175€
0,54%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 38,21 | 38,33 | 37,34 | 37,83 | -0,93% | - |
| 23.06.2026 | 37,60 | 40,02 | 37,48 | 38,19 | 0,62% | - |
| 22.06.2026 | 37,41 | 38,44 | 37,38 | 37,95 | 2,10% | - |
| 19.06.2026 | 37,76 | 38,98 | 37,17 | 37,17 | -1,59% | - |
| 18.06.2026 | 37,38 | 39,67 | 37,35 | 37,77 | 1,45% | 451,00 |
| 17.06.2026 | 37,18 | 38,26 | 35,13 | 37,23 | -1,79% | - |
| 16.06.2026 | 40,64 | 41,08 | 37,91 | 37,91 | -6,82% | - |
| 15.06.2026 | 39,12 | 41,58 | 38,87 | 40,69 | 4,86% | - |
| 12.06.2026 | 39,54 | 40,64 | 38,21 | 38,80 | -2,38% | - |
| 11.06.2026 | 37,73 | 39,77 | 37,64 | 39,75 | 5,80% | 12.000,00 |
| 10.06.2026 | 36,62 | 38,36 | 36,03 | 37,57 | 3,79% | - |
| 09.06.2026 | 33,72 | 38,91 | 33,60 | 36,20 | 7,40% | 13.458,00 |
| 08.06.2026 | 39,83 | 40,25 | 31,85 | 33,70 | -22,89% | 10.180,00 |
| 05.06.2026 | 42,99 | 44,04 | 42,48 | 43,71 | 1,50% | 931,00 |
| 04.06.2026 | 39,93 | 45,08 | 39,92 | 43,06 | 8,33% | 560,00 |
| 03.06.2026 | 40,90 | 40,97 | 39,75 | 39,75 | -2,72% | - |
| 02.06.2026 | 42,30 | 42,73 | 40,51 | 40,86 | -3,31% | - |
| 01.06.2026 | 43,41 | 43,41 | 41,42 | 42,26 | -2,31% | - |
| 29.05.2026 | 43,08 | 44,12 | 42,95 | 43,26 | 0,76% | - |
| 28.05.2026 | 42,62 | 43,65 | 42,07 | 42,94 | 0,13% | 26,00 |
| 27.05.2026 | 43,19 | 43,73 | 42,20 | 42,88 | -0,67% | - |
| 26.05.2026 | 43,11 | 43,39 | 42,32 | 43,17 | -0,24% | 150,00 |
| 25.05.2026 | 42,96 | 43,35 | 42,65 | 43,28 | 2,16% | 50,00 |
| 22.05.2026 | 42,38 | 42,97 | 41,72 | 42,36 | -0,06% | - |
| 21.05.2026 | 42,56 | 42,68 | 41,30 | 42,39 | -0,52% | 3.300,00 |
| 20.05.2026 | 39,85 | 43,17 | 39,78 | 42,61 | 6,70% | - |
| 19.05.2026 | 42,03 | 42,16 | 39,89 | 39,93 | -5,35% | - |
| 18.05.2026 | 41,39 | 42,61 | 40,49 | 42,19 | 1,02% | 145,00 |
| 15.05.2026 | 42,28 | 42,37 | 41,71 | 41,76 | -1,53% | - |
| 14.05.2026 | 42,36 | 42,71 | 42,35 | 42,41 | 0,19% | 255,00 |
| 13.05.2026 | 45,59 | 45,62 | 41,60 | 42,33 | -6,98% | 260,00 |
| 12.05.2026 | 46,21 | 46,28 | 44,23 | 45,51 | -1,99% | 564,00 |
| 11.05.2026 | 45,39 | 48,20 | 45,35 | 46,43 | 1,79% | 1.320,00 |
| 08.05.2026 | 45,64 | 46,14 | 43,57 | 45,62 | 0,56% | 3.065,00 |
| 07.05.2026 | 43,55 | 49,34 | 42,88 | 45,36 | 8,46% | 12.600,00 |
| 06.05.2026 | 41,46 | 42,86 | 41,02 | 41,82 | 1,75% | 2.550,00 |
| 05.05.2026 | 39,78 | 41,74 | 39,71 | 41,10 | 3,50% | - |
| 04.05.2026 | 41,40 | 41,72 | 39,38 | 39,71 | -2,31% | 4.050,00 |
| 30.04.2026 | 41,97 | 42,00 | 39,65 | 40,65 | -0,99% | 2.400,00 |
| 29.04.2026 | 41,43 | 41,52 | 39,84 | 41,06 | -0,58% | - |
| 28.04.2026 | 40,60 | 43,46 | 39,54 | 41,30 | 1,64% | 1.020,00 |
| 27.04.2026 | 40,58 | 40,93 | 39,78 | 40,63 | 0,27% | - |
| 24.04.2026 | 40,81 | 41,01 | 39,67 | 40,52 | -0,47% | - |
| 23.04.2026 | 40,71 | 41,85 | 39,91 | 40,71 | -0,61% | - |
| 22.04.2026 | 40,49 | 41,40 | 40,40 | 40,96 | 2,55% | - |
| 21.04.2026 | 42,35 | 42,77 | 39,94 | 39,94 | -5,62% | 520,00 |
| 20.04.2026 | 43,27 | 43,88 | 41,97 | 42,32 | -2,60% | 360,00 |
| 17.04.2026 | 42,11 | 44,18 | 42,05 | 43,45 | 3,90% | 645,00 |
| 16.04.2026 | 40,40 | 42,45 | 40,20 | 41,82 | 3,94% | - |
| 15.04.2026 | 39,55 | 41,78 | 39,53 | 40,24 | 1,42% | - |
| 14.04.2026 | 38,79 | 39,73 | 38,75 | 39,67 | 2,06% | 4.800,00 |
| 13.04.2026 | 37,94 | 39,04 | 37,05 | 38,87 | 1,70% | - |
| 10.04.2026 | 39,24 | 40,47 | 38,22 | 38,22 | -2,59% | - |
| 09.04.2026 | 39,86 | 40,16 | 38,19 | 39,24 | -1,32% | 2.101,00 |
| 08.04.2026 | 38,06 | 39,85 | 38,00 | 39,76 | 4,95% | - |
| 07.04.2026 | 40,19 | 40,21 | 36,70 | 37,89 | -5,98% | 960,00 |
| 02.04.2026 | 39,05 | 40,63 | 38,95 | 40,30 | 0,95% | 5.090,00 |
| 01.04.2026 | 40,22 | 41,02 | 39,69 | 39,92 | -0,45% | - |
| 31.03.2026 | 39,45 | 40,19 | 38,69 | 40,10 | 2,73% | - |
| 30.03.2026 | 38,03 | 39,47 | 38,00 | 39,03 | 2,83% | - |
| 27.03.2026 | 38,49 | 39,19 | 37,68 | 37,96 | -1,04% | 8.346,00 |
| 26.03.2026 | 38,02 | 39,54 | 37,54 | 38,36 | 0,35% | 900,00 |
| 25.03.2026 | 37,99 | 38,78 | 37,33 | 38,22 | 1,03% | - |
| 24.03.2026 | 36,54 | 38,11 | 36,37 | 37,83 | 2,72% | - |
| 23.03.2026 | 37,49 | 39,14 | 35,94 | 36,83 | -3,14% | - |
| 20.03.2026 | 36,85 | 38,76 | 36,49 | 38,03 | 1,43% | - |
| 19.03.2026 | 36,97 | 38,49 | 36,89 | 37,49 | 1,35% | - |
| 18.03.2026 | 40,14 | 40,14 | 36,96 | 36,99 | -6,98% | 308,00 |
| 17.03.2026 | 37,63 | 40,63 | 37,60 | 39,77 | 4,93% | 1.950,00 |
| 16.03.2026 | 35,30 | 37,99 | 35,13 | 37,90 | 8,91% | 2.638,00 |
| 13.03.2026 | 35,43 | 36,38 | 34,64 | 34,80 | -1,79% | 3.700,00 |
| 12.03.2026 | 35,59 | 36,14 | 34,70 | 35,43 | -1,38% | - |
| 11.03.2026 | 34,55 | 36,46 | 34,25 | 35,93 | 4,19% | - |
| 10.03.2026 | 34,26 | 36,38 | 34,10 | 34,48 | 0,38% | 4.154,00 |
| 09.03.2026 | 30,99 | 34,56 | 30,94 | 34,35 | 1,18% | 2.640,00 |
| 06.03.2026 | 42,00 | 43,33 | 31,44 | 33,95 | -27,67% | 15.288,00 |
| 05.03.2026 | 49,45 | 51,29 | 46,76 | 46,94 | -5,80% | 1.050,00 |
| 04.03.2026 | 47,47 | 49,92 | 46,97 | 49,83 | 4,11% | - |
| 03.03.2026 | 49,16 | 49,17 | 46,77 | 47,86 | -3,46% | 10.400,00 |
| 02.03.2026 | 48,21 | 49,78 | 48,07 | 49,58 | 1,17% | 470,00 |
| 27.02.2026 | 48,23 | 49,17 | 47,95 | 49,00 | 1,54% | 220,00 |
| 26.02.2026 | 48,20 | 48,94 | 47,95 | 48,26 | -0,18% | - |
| 25.02.2026 | 48,99 | 49,34 | 47,90 | 48,34 | -1,30% | - |
| 24.02.2026 | 50,70 | 50,74 | 48,38 | 48,98 | -3,36% | - |
| 23.02.2026 | 52,33 | 52,59 | 48,90 | 50,68 | -3,71% | - |
| 20.02.2026 | 50,91 | 53,97 | 50,87 | 52,63 | 3,50% | - |
| 19.02.2026 | 53,03 | 54,22 | 49,86 | 50,85 | -4,04% | - |
| 18.02.2026 | 52,28 | 53,08 | 51,38 | 52,99 | 2,06% | - |
| 17.02.2026 | 52,17 | 52,56 | 51,67 | 51,92 | -0,71% | - |
| 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% | - |