480,121DKK
2,08%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 468,50 | 481,00 | 467,30 | 476,40 | 1,29% | 388.021,00 |
| 05.06.2025 | 465,56 | 472,43 | 464,30 | 470,35 | 0,93% | - |
| 04.06.2025 | 470,00 | 480,30 | 462,60 | 466,00 | 1,33% | 421.262,00 |
| 03.06.2025 | 460,90 | 472,00 | 454,50 | 459,90 | 1,25% | 410.050,00 |
| 02.06.2025 | 435,30 | 466,40 | 435,30 | 454,20 | -0,92% | 687.364,00 |
| 30.05.2025 | 457,44 | 461,45 | 456,43 | 458,42 | 0,21% | - |
| 29.05.2025 | 458,32 | 458,54 | 452,85 | 457,48 | 0,88% | - |
| 28.05.2025 | 456,80 | 459,80 | 445,00 | 453,50 | -0,83% | 4.229.513,00 |
| 27.05.2025 | 450,00 | 461,30 | 441,00 | 457,30 | 1,67% | 560.618,00 |
| 26.05.2025 | 418,10 | 449,90 | 416,20 | 449,80 | 10,00% | 610.422,00 |
| 23.05.2025 | 406,50 | 410,40 | 394,40 | 408,90 | 1,09% | 519.449,00 |
| 22.05.2025 | 424,80 | 424,80 | 402,90 | 404,50 | -5,97% | 464.588,00 |
| 21.05.2025 | 414,20 | 436,50 | 412,00 | 430,20 | 1,94% | 359.349,00 |
| 20.05.2025 | 422,80 | 428,00 | 417,60 | 422,00 | 1,44% | 292.985,00 |
| 19.05.2025 | 417,90 | 418,30 | 406,30 | 416,00 | -0,26% | 322.620,00 |
| 16.05.2025 | 415,80 | 426,10 | 408,80 | 417,10 | 3,65% | 404.739,00 |
| 15.05.2025 | 403,00 | 409,60 | 398,30 | 402,40 | -1,35% | 304.714,00 |
| 14.05.2025 | 414,50 | 422,10 | 407,50 | 407,90 | -1,66% | 313.448,00 |
| 13.05.2025 | 432,00 | 442,20 | 413,70 | 414,80 | -2,61% | 298.266,00 |
| 12.05.2025 | 415,00 | 428,00 | 405,00 | 425,90 | -0,68% | 331.582,00 |
| 09.05.2025 | 415,00 | 437,20 | 412,30 | 428,80 | 4,15% | 342.432,00 |
| 08.05.2025 | 446,20 | 446,90 | 411,70 | 411,70 | -8,37% | 571.580,00 |
| 07.05.2025 | 455,00 | 460,90 | 449,30 | 449,30 | -2,22% | 237.146,00 |
| 06.05.2025 | 482,00 | 484,30 | 458,30 | 459,50 | -5,08% | 192.204,00 |
| 05.05.2025 | 484,00 | 493,90 | 478,50 | 484,10 | -0,33% | 216.036,00 |
| 02.05.2025 | 469,90 | 492,70 | 465,60 | 485,70 | 4,12% | 283.581,00 |
| 01.05.2025 | 466,00 | 484,30 | 464,00 | 466,50 | 1,06% | 229.956,00 |
| 30.04.2025 | 457,70 | 469,90 | 451,20 | 461,60 | 1,88% | 329.428,00 |
| 29.04.2025 | 433,60 | 453,10 | 429,20 | 453,10 | 4,69% | 360.339,00 |
| 28.04.2025 | 422,60 | 435,80 | 421,40 | 432,80 | 2,93% | 252.487,00 |
| 25.04.2025 | 429,50 | 433,70 | 417,00 | 420,50 | -1,06% | 208.532,00 |
| 24.04.2025 | 402,70 | 427,10 | 398,00 | 425,00 | 4,68% | 300.868,00 |
| 23.04.2025 | 409,60 | 417,00 | 400,00 | 406,00 | 2,40% | 355.550,00 |
| 22.04.2025 | 416,90 | 417,30 | 384,00 | 396,50 | -6,80% | 427.425,00 |
| 17.04.2025 | 432,64 | 434,24 | 424,29 | 425,43 | 0,22% | - |
| 16.04.2025 | 437,80 | 444,20 | 419,20 | 424,50 | -4,61% | 264.872,00 |
| 15.04.2025 | 453,20 | 460,30 | 442,60 | 445,00 | -1,51% | 260.963,00 |
| 14.04.2025 | 445,50 | 454,90 | 439,40 | 451,80 | 5,63% | 224.516,00 |
| 11.04.2025 | 428,30 | 433,50 | 416,90 | 427,70 | -0,28% | 310.364,00 |
| 10.04.2025 | 484,00 | 484,00 | 427,60 | 428,90 | 5,02% | 450.072,00 |
| 09.04.2025 | 418,70 | 428,70 | 404,40 | 408,40 | -7,83% | 416.971,00 |
| 08.04.2025 | 415,10 | 445,00 | 403,90 | 443,10 | 7,97% | 540.355,00 |
| 07.04.2025 | 399,40 | 426,00 | 380,20 | 410,40 | -3,71% | 630.866,00 |
| 04.04.2025 | 454,60 | 457,40 | 412,00 | 426,20 | -7,99% | 493.278,00 |
| 03.04.2025 | 454,40 | 481,40 | 450,20 | 463,20 | -0,47% | 280.496,00 |
| 02.04.2025 | 456,20 | 465,40 | 447,60 | 465,40 | -0,09% | 395.578,00 |
| 01.04.2025 | 523,50 | 525,00 | 462,60 | 465,80 | -9,90% | 783.229,00 |
| 31.03.2025 | 550,50 | 554,00 | 514,50 | 517,00 | -6,51% | 272.391,00 |
| 28.03.2025 | 529,50 | 555,50 | 529,00 | 553,00 | 3,66% | 262.190,00 |
| 27.03.2025 | 530,00 | 547,50 | 527,50 | 533,50 | -0,93% | 220.402,00 |
| 26.03.2025 | 576,50 | 581,00 | 538,50 | 538,50 | -4,77% | 222.004,00 |
| 25.03.2025 | 562,00 | 585,00 | 557,50 | 565,50 | 0,98% | 246.280,00 |
| 24.03.2025 | 563,50 | 567,50 | 546,50 | 560,00 | -0,71% | 155.869,00 |
| 21.03.2025 | 585,00 | 588,00 | 562,00 | 564,00 | -0,18% | 409.512,00 |
| 20.03.2025 | 567,00 | 588,00 | 557,00 | 565,00 | -0,44% | 333.350,00 |
| 19.03.2025 | 556,00 | 567,50 | 536,00 | 567,50 | 1,70% | 432.021,00 |
| 18.03.2025 | 581,00 | 587,00 | 547,00 | 558,00 | -3,54% | 539.753,00 |
| 17.03.2025 | 585,50 | 620,00 | 576,00 | 578,50 | -1,20% | 561.119,00 |
| 14.03.2025 | 608,00 | 611,50 | 575,50 | 585,50 | -2,74% | 513.313,00 |
| 13.03.2025 | 675,00 | 683,00 | 592,50 | 602,00 | -10,68% | 1.063.712,00 |
| 12.03.2025 | 700,00 | 725,00 | 598,00 | 674,00 | 37,89% | 2.633.792,00 |
| 11.03.2025 | 507,50 | 510,00 | 486,40 | 488,80 | -3,68% | 408.012,00 |
| 10.03.2025 | 534,00 | 541,00 | 502,00 | 507,50 | -4,87% | 373.931,00 |
| 07.03.2025 | 542,50 | 549,00 | 523,00 | 533,50 | -2,73% | 361.734,00 |
| 06.03.2025 | 552,50 | 570,00 | 542,50 | 548,50 | -1,17% | 398.260,00 |
| 05.03.2025 | 574,00 | 586,50 | 551,00 | 555,00 | -2,03% | 363.872,00 |
| 04.03.2025 | 610,00 | 625,00 | 557,00 | 566,50 | -7,13% | 574.080,00 |
| 03.03.2025 | 664,50 | 685,00 | 610,00 | 610,00 | -7,99% | 424.168,00 |
| 28.02.2025 | 688,00 | 692,00 | 657,00 | 663,00 | -4,60% | 316.329,00 |
| 27.02.2025 | 692,50 | 703,00 | 685,00 | 695,00 | -0,71% | 156.528,00 |
| 26.02.2025 | 723,00 | 728,50 | 693,50 | 700,00 | -2,64% | 208.660,00 |
| 25.02.2025 | 705,00 | 752,00 | 704,00 | 719,00 | 1,55% | 265.762,00 |
| 24.02.2025 | 717,00 | 730,00 | 705,50 | 708,00 | -0,84% | 264.719,00 |
| 21.02.2025 | 748,00 | 749,50 | 698,00 | 714,00 | -5,31% | 437.929,00 |
| 20.02.2025 | 717,50 | 769,50 | 715,00 | 754,00 | -2,20% | 288.736,00 |
| 19.02.2025 | 781,50 | 788,00 | 763,50 | 771,00 | -1,60% | 138.115,00 |
| 18.02.2025 | 775,00 | 783,50 | 763,00 | 783,50 | 1,49% | 178.057,00 |
| 17.02.2025 | 770,00 | 780,00 | 750,00 | 772,00 | 2,52% | 95.908,00 |
| 14.02.2025 | 748,50 | 761,00 | 740,50 | 753,00 | 0,60% | 151.571,00 |
| 13.02.2025 | 715,00 | 749,00 | 714,50 | 748,50 | 5,57% | 191.693,00 |
| 12.02.2025 | 719,50 | 725,00 | 702,00 | 709,00 | -1,46% | 168.757,00 |
| 11.02.2025 | 713,00 | 722,50 | 706,50 | 719,50 | 0,49% | 131.366,00 |
| 10.02.2025 | 726,00 | 731,00 | 716,00 | 716,00 | -1,72% | 66.036,00 |
| 07.02.2025 | 723,00 | 741,00 | 723,00 | 728,50 | -1,09% | 69.608,00 |
| 06.02.2025 | 741,00 | 746,50 | 724,50 | 736,50 | 0,00% | 139.711,00 |
| 05.02.2025 | 728,00 | 742,50 | 704,50 | 736,50 | 7,05% | 288.247,00 |
| 04.02.2025 | 710,00 | 714,50 | 680,00 | 688,00 | -2,76% | 190.161,00 |
| 03.02.2025 | 714,50 | 716,50 | 702,50 | 707,50 | -3,81% | 125.963,00 |
| 31.01.2025 | 737,00 | 747,50 | 729,00 | 735,50 | 0,55% | 108.080,00 |
| 30.01.2025 | 719,00 | 735,50 | 712,50 | 731,50 | 0,48% | 179.021,00 |
| 29.01.2025 | 745,50 | 751,00 | 720,50 | 728,00 | -4,21% | 217.050,00 |
| 28.01.2025 | 770,00 | 771,50 | 756,50 | 760,00 | -1,30% | 76.580,00 |
| 27.01.2025 | 774,50 | 776,50 | 744,00 | 770,00 | -1,09% | 145.412,00 |
| 24.01.2025 | 750,00 | 808,00 | 744,00 | 778,50 | 4,50% | 328.325,00 |
| 23.01.2025 | 735,00 | 749,50 | 730,00 | 745,00 | 0,95% | 131.132,00 |
| 22.01.2025 | 745,00 | 753,50 | 736,50 | 738,00 | 0,89% | 102.498,00 |
| 21.01.2025 | 697,00 | 738,00 | 697,00 | 731,50 | 4,95% | 155.681,00 |
| 20.01.2025 | 707,50 | 722,00 | 697,00 | 697,00 | -2,31% | 125.225,00 |
| 17.01.2025 | 700,00 | 727,00 | 700,00 | 713,50 | 1,93% | 226.657,00 |
| 16.01.2025 | 705,00 | 709,50 | 683,50 | 700,00 | -0,07% | 163.304,00 |