33,835€
-4,69%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 35,38 | 36,30 | 33,59 | 33,84 | -5,00% | - |
| 05.10.2026 | 35,44 | 36,05 | 34,96 | 35,62 | -0,08% | - |
| 02.10.2026 | 34,00 | 35,84 | 33,67 | 35,65 | 5,04% | 500,00 |
| 01.10.2026 | 36,47 | 36,51 | 31,71 | 33,94 | -6,76% | - |
| 30.09.2026 | 35,97 | 36,67 | 35,70 | 36,40 | 1,48% | 650,00 |
| 29.09.2026 | 35,88 | 36,61 | 35,67 | 35,87 | -0,36% | - |
| 28.09.2026 | 36,46 | 37,04 | 35,75 | 36,00 | -1,71% | - |
| 25.09.2026 | 37,03 | 37,52 | 36,23 | 36,62 | -0,91% | - |
| 24.09.2026 | 36,63 | 37,32 | 36,50 | 36,96 | 0,46% | 2.910,00 |
| 23.09.2026 | 37,75 | 38,02 | 36,61 | 36,79 | -2,56% | - |
| 22.09.2026 | 37,09 | 37,90 | 36,44 | 37,75 | 1,70% | - |
| 21.09.2026 | 37,99 | 38,23 | 36,55 | 37,12 | -1,60% | - |
| 18.09.2026 | 37,87 | 39,09 | 37,42 | 37,73 | -0,37% | - |
| 17.09.2026 | 36,62 | 38,17 | 36,61 | 37,87 | 3,85% | - |
| 16.09.2026 | 37,28 | 37,39 | 36,27 | 36,46 | -1,94% | - |
| 15.09.2026 | 37,44 | 37,50 | 36,82 | 37,18 | -0,81% | - |
| 14.09.2026 | 37,15 | 38,51 | 36,99 | 37,49 | 0,58% | - |
| 11.09.2026 | 37,91 | 38,28 | 37,18 | 37,27 | -1,22% | - |
| 10.09.2026 | 39,30 | 39,32 | 37,71 | 37,73 | -3,68% | 360,00 |
| 09.09.2026 | 39,63 | 39,81 | 38,69 | 39,17 | -0,56% | 1.365,00 |
| 08.09.2026 | 40,06 | 40,73 | 39,39 | 39,39 | -2,87% | 11.400,00 |
| 07.09.2026 | 40,82 | 41,41 | 40,54 | 40,56 | -0,84% | - |
| 04.09.2026 | 41,66 | 42,47 | 40,81 | 40,90 | -1,73% | - |
| 03.09.2026 | 40,68 | 42,76 | 40,61 | 41,62 | 2,32% | - |
| 02.09.2026 | 40,35 | 42,55 | 40,29 | 40,68 | 0,84% | - |
| 01.09.2026 | 40,17 | 41,43 | 39,98 | 40,34 | 0,88% | - |
| 31.08.2026 | 41,94 | 41,95 | 39,74 | 39,99 | -4,65% | - |
| 28.08.2026 | 42,54 | 43,44 | 41,61 | 41,94 | -1,33% | 740,00 |
| 27.08.2026 | 42,22 | 43,10 | 42,16 | 42,50 | 1,11% | - |
| 26.08.2026 | 43,60 | 44,25 | 41,94 | 42,04 | -3,50% | - |
| 25.08.2026 | 41,75 | 44,39 | 41,49 | 43,56 | 4,65% | - |
| 24.08.2026 | 42,89 | 43,14 | 41,32 | 41,63 | -2,63% | - |
| 21.08.2026 | 42,09 | 43,65 | 41,71 | 42,75 | 2,27% | - |
| 20.08.2026 | 42,89 | 43,54 | 41,80 | 41,80 | -2,89% | - |
| 19.08.2026 | 41,38 | 43,58 | 41,35 | 43,05 | 4,23% | - |
| 18.08.2026 | 41,88 | 42,38 | 41,11 | 41,30 | -1,70% | - |
| 17.08.2026 | 42,84 | 43,89 | 41,71 | 42,02 | -1,77% | - |
| 14.08.2026 | 45,86 | 46,92 | 42,47 | 42,77 | -6,24% | 480,00 |
| 13.08.2026 | 44,19 | 45,87 | 43,49 | 45,62 | 4,04% | 6.195,00 |
| 12.08.2026 | 44,74 | 44,80 | 43,07 | 43,85 | -1,82% | - |
| 11.08.2026 | 43,58 | 45,20 | 43,46 | 44,66 | 2,44% | - |
| 10.08.2026 | 43,69 | 44,89 | 43,23 | 43,60 | -0,40% | - |
| 07.08.2026 | 43,77 | 45,77 | 43,41 | 43,77 | -0,03% | - |
| 06.08.2026 | 43,67 | 44,33 | 43,46 | 43,79 | 0,41% | - |
| 05.08.2026 | 42,51 | 43,78 | 42,34 | 43,61 | 3,28% | - |
| 04.08.2026 | 41,17 | 42,96 | 41,15 | 42,22 | 2,83% | - |
| 03.08.2026 | 40,92 | 41,45 | 40,63 | 41,06 | 1,03% | - |
| 31.07.2026 | 41,07 | 42,17 | 40,18 | 40,64 | -0,64% | - |
| 30.07.2026 | 40,82 | 40,92 | 40,13 | 40,90 | 0,44% | - |
| 29.07.2026 | 40,98 | 41,32 | 40,09 | 40,72 | -0,49% | - |
| 28.07.2026 | 39,81 | 41,30 | 39,70 | 40,92 | 2,89% | - |
| 27.07.2026 | 39,47 | 40,60 | 38,83 | 39,77 | 1,87% | - |
| 24.07.2026 | 39,64 | 39,98 | 38,97 | 39,04 | -1,60% | - |
| 23.07.2026 | 38,71 | 39,81 | 38,15 | 39,68 | 2,31% | - |
| 22.07.2026 | 39,80 | 39,85 | 38,77 | 38,78 | -2,49% | - |
| 21.07.2026 | 39,87 | 40,04 | 38,69 | 39,77 | 0,91% | - |
| 20.07.2026 | 38,84 | 40,71 | 38,74 | 39,41 | 0,37% | - |
| 17.07.2026 | 39,61 | 39,80 | 38,20 | 39,27 | -1,73% | 13.750,00 |
| 16.07.2026 | 39,42 | 40,74 | 39,37 | 39,96 | 1,87% | - |
| 15.07.2026 | 37,17 | 40,01 | 37,13 | 39,22 | 6,43% | 80,00 |
| 14.07.2026 | 35,78 | 37,56 | 35,64 | 36,85 | -1,02% | 12,00 |
| 13.07.2026 | 37,78 | 38,11 | 37,13 | 37,23 | -1,55% | - |
| 10.07.2026 | 38,44 | 39,68 | 37,52 | 37,82 | -1,93% | - |
| 09.07.2026 | 39,25 | 39,44 | 38,28 | 38,56 | -1,53% | - |
| 08.07.2026 | 40,13 | 40,53 | 38,58 | 39,16 | -2,30% | 4.300,00 |
| 07.07.2026 | 39,58 | 41,02 | 39,56 | 40,08 | 0,58% | - |
| 06.07.2026 | 40,33 | 40,63 | 39,14 | 39,85 | -1,13% | 133,00 |
| 03.07.2026 | 40,54 | 40,99 | 40,14 | 40,31 | -0,33% | - |
| 02.07.2026 | 39,76 | 40,79 | 39,32 | 40,44 | 1,76% | 4.730,00 |
| 01.07.2026 | 38,88 | 40,46 | 38,65 | 39,74 | 2,07% | - |
| 30.06.2026 | 37,67 | 39,39 | 37,63 | 38,94 | 3,36% | - |
| 29.06.2026 | 38,36 | 38,44 | 37,37 | 37,67 | -0,92% | - |
| 26.06.2026 | 37,93 | 38,34 | 36,69 | 38,02 | -0,63% | - |
| 25.06.2026 | 38,15 | 38,40 | 37,02 | 38,26 | 1,14% | - |
| 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% | - |