44,460€
-1,98%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 45,64 | 46,08 | 43,57 | 44,33 | -2,27% | 985,00 |
| 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% | - |
| 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% | - |