280,144DKK
-0,13%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 282,00 | 288,10 | 276,10 | 279,70 | -0,29% | 347.304,00 |
| 18.03.2026 | 298,00 | 299,10 | 279,20 | 280,50 | -5,75% | 481.729,00 |
| 17.03.2026 | 286,40 | 303,70 | 286,30 | 297,60 | 5,08% | 526.594,00 |
| 16.03.2026 | 269,10 | 283,20 | 268,60 | 283,20 | 5,59% | 487.880,00 |
| 13.03.2026 | 262,60 | 271,80 | 261,80 | 268,20 | 2,05% | 468.332,00 |
| 12.03.2026 | 271,00 | 271,00 | 259,00 | 262,80 | -2,67% | 414.373,00 |
| 11.03.2026 | 259,70 | 272,30 | 255,80 | 270,00 | 3,97% | 549.026,00 |
| 10.03.2026 | 262,20 | 271,90 | 257,20 | 259,70 | 1,52% | 562.230,00 |
| 09.03.2026 | 250,90 | 256,40 | 250,70 | 255,80 | 8,90% | 453.393,00 |
| 06.03.2026 | 276,90 | 279,00 | 234,90 | 234,90 | -36,38% | 3.349.288,00 |
| 05.03.2026 | 375,40 | 376,00 | 367,40 | 369,20 | -0,62% | 155.917,00 |
| 04.03.2026 | 358,60 | 373,00 | 357,50 | 371,50 | 4,21% | 190.831,00 |
| 03.03.2026 | 364,00 | 364,90 | 349,10 | 356,50 | -2,86% | 252.774,00 |
| 02.03.2026 | 361,00 | 368,30 | 358,10 | 367,00 | 0,88% | 193.670,00 |
| 27.02.2026 | 360,00 | 363,80 | 358,10 | 363,80 | 1,06% | 197.617,00 |
| 26.02.2026 | 359,50 | 366,00 | 357,50 | 360,00 | 0,14% | 120.160,00 |
| 25.02.2026 | 364,00 | 368,60 | 357,80 | 359,50 | -1,56% | 233.491,00 |
| 24.02.2026 | 374,50 | 376,30 | 361,10 | 365,20 | -3,46% | 268.565,00 |
| 23.02.2026 | 394,00 | 394,10 | 365,00 | 378,30 | -3,72% | 586.769,00 |
| 20.02.2026 | 384,60 | 403,00 | 383,20 | 392,90 | 2,64% | 577.911,00 |
| 19.02.2026 | 405,00 | 407,00 | 372,30 | 382,80 | -3,43% | 674.574,00 |
| 18.02.2026 | 391,30 | 396,40 | 384,20 | 396,40 | 2,16% | 288.030,00 |
| 17.02.2026 | 390,00 | 392,90 | 386,30 | 388,00 | -0,54% | 323.334,00 |
| 16.02.2026 | 403,00 | 405,00 | 390,10 | 390,10 | -2,40% | 191.864,00 |
| 13.02.2026 | 400,00 | 404,00 | 390,10 | 399,70 | -2,20% | 496.076,00 |
| 12.02.2026 | 408,20 | 420,10 | 407,50 | 408,70 | 1,31% | 321.792,00 |
| 11.02.2026 | 415,00 | 418,00 | 403,20 | 403,40 | -3,77% | 281.541,00 |
| 10.02.2026 | 416,00 | 423,70 | 412,20 | 419,20 | 0,79% | 203.753,00 |
| 09.02.2026 | 417,60 | 428,00 | 415,90 | 415,90 | 2,11% | 288.614,00 |
| 06.02.2026 | 400,00 | 407,50 | 398,70 | 407,30 | 1,98% | 225.307,00 |
| 05.02.2026 | 426,80 | 426,80 | 391,90 | 399,40 | -7,18% | 509.716,00 |
| 04.02.2026 | 420,70 | 447,50 | 406,90 | 430,30 | -0,85% | 387.871,00 |
| 03.02.2026 | 430,00 | 439,90 | 427,70 | 434,00 | 1,52% | 289.683,00 |
| 02.02.2026 | 419,90 | 427,50 | 410,20 | 427,50 | 1,76% | 228.004,00 |
| 30.01.2026 | 409,60 | 430,60 | 409,00 | 420,10 | 1,99% | 283.147,00 |
| 29.01.2026 | 407,00 | 417,00 | 403,10 | 411,90 | 0,52% | 226.872,00 |
| 28.01.2026 | 428,30 | 428,30 | 407,79 | 409,75 | -4,04% | - |
| 27.01.2026 | 419,00 | 429,10 | 417,50 | 427,00 | 2,15% | 209.257,00 |
| 26.01.2026 | 422,30 | 422,50 | 413,50 | 418,00 | -1,88% | 263.432,00 |
| 23.01.2026 | 434,30 | 442,80 | 422,00 | 426,00 | -1,78% | 272.609,00 |
| 22.01.2026 | 423,50 | 434,00 | 415,40 | 433,70 | 5,86% | 381.338,00 |
| 21.01.2026 | 406,90 | 412,80 | 400,00 | 409,70 | 0,66% | 217.295,00 |
| 20.01.2026 | 397,60 | 407,00 | 393,90 | 407,00 | 1,70% | 263.179,00 |
| 19.01.2026 | 401,10 | 408,00 | 395,80 | 400,20 | -4,60% | 445.634,00 |
| 16.01.2026 | 407,30 | 420,50 | 406,90 | 419,50 | 3,00% | 265.991,00 |
| 15.01.2026 | 419,00 | 420,50 | 404,00 | 407,30 | -1,50% | 263.049,00 |
| 14.01.2026 | 414,30 | 425,30 | 410,80 | 413,50 | 0,85% | 293.307,00 |
| 13.01.2026 | 410,50 | 417,50 | 407,70 | 410,00 | -0,12% | 239.557,00 |
| 12.01.2026 | 419,90 | 419,90 | 405,10 | 410,50 | -2,24% | 279.668,00 |
| 09.01.2026 | 421,30 | 433,80 | 412,10 | 419,90 | -1,06% | 537.179,00 |
| 08.01.2026 | 424,00 | 433,60 | 415,20 | 424,40 | 0,07% | 327.739,00 |
| 07.01.2026 | 431,70 | 431,70 | 390,50 | 424,10 | -1,76% | 1.009.991,00 |
| 06.01.2026 | 450,40 | 463,60 | 429,40 | 431,70 | -3,51% | 818.246,00 |
| 05.01.2026 | 461,80 | 477,00 | 445,70 | 447,40 | -2,76% | 584.792,00 |
| 02.01.2026 | 470,90 | 478,50 | 460,10 | 460,10 | -1,35% | 292.711,00 |
| 30.12.2025 | 481,10 | 483,10 | 463,70 | 466,40 | -3,58% | 385.671,00 |
| 29.12.2025 | 487,00 | 497,30 | 482,60 | 483,70 | 0,14% | 222.274,00 |
| 23.12.2025 | 477,10 | 493,50 | 475,00 | 483,00 | 1,60% | 290.895,00 |
| 22.12.2025 | 475,20 | 482,60 | 470,20 | 475,40 | 0,02% | 180.428,00 |
| 19.12.2025 | 467,00 | 475,30 | 465,10 | 475,30 | 1,93% | 596.366,00 |
| 18.12.2025 | 458,10 | 472,00 | 456,00 | 466,30 | 0,93% | 229.010,00 |
| 17.12.2025 | 469,60 | 473,70 | 458,90 | 462,00 | -1,62% | 332.448,00 |
| 16.12.2025 | 483,20 | 487,70 | 466,00 | 469,60 | -3,43% | 351.495,00 |
| 15.12.2025 | 492,80 | 497,00 | 477,00 | 486,30 | -1,32% | 379.043,00 |
| 12.12.2025 | 514,20 | 517,20 | 491,50 | 492,80 | -4,16% | 478.306,00 |
| 11.12.2025 | 519,60 | 525,00 | 503,80 | 514,20 | 0,43% | 366.794,00 |
| 10.12.2025 | 506,00 | 514,20 | 494,30 | 512,00 | 1,19% | 296.408,00 |
| 09.12.2025 | 531,40 | 531,40 | 500,20 | 506,00 | -3,69% | 329.770,00 |
| 08.12.2025 | 509,80 | 532,00 | 505,40 | 525,40 | 3,43% | 333.308,00 |
| 05.12.2025 | 509,00 | 522,40 | 508,00 | 508,00 | 0,43% | 238.888,00 |
| 04.12.2025 | 500,00 | 511,80 | 496,30 | 505,80 | 2,49% | 246.853,00 |
| 03.12.2025 | 495,10 | 507,20 | 491,10 | 493,50 | 1,21% | 223.153,00 |
| 02.12.2025 | 492,60 | 499,00 | 485,50 | 487,60 | -0,91% | 197.508,00 |
| 01.12.2025 | 515,00 | 515,00 | 490,50 | 492,10 | -4,71% | 395.637,00 |
| 28.11.2025 | 526,00 | 530,60 | 513,00 | 516,40 | -1,75% | 226.680,00 |
| 27.11.2025 | 540,20 | 544,80 | 525,60 | 525,60 | -2,05% | 184.545,00 |
| 26.11.2025 | 529,60 | 542,00 | 520,00 | 536,60 | 3,07% | 374.486,00 |
| 25.11.2025 | 525,00 | 530,00 | 503,00 | 520,60 | -3,77% | 652.771,00 |
| 24.11.2025 | 530,80 | 547,40 | 523,40 | 541,00 | 3,68% | 687.969,00 |
| 21.11.2025 | 532,00 | 535,00 | 521,20 | 521,80 | -4,40% | 331.950,00 |
| 20.11.2025 | 518,80 | 556,00 | 518,60 | 545,80 | 6,81% | 698.714,00 |
| 19.11.2025 | 503,80 | 513,40 | 502,20 | 511,00 | 1,96% | 243.849,00 |
| 18.11.2025 | 518,00 | 521,20 | 501,00 | 501,20 | -4,42% | 351.253,00 |
| 17.11.2025 | 516,20 | 542,00 | 515,00 | 524,40 | 2,10% | 429.847,00 |
| 14.11.2025 | 510,00 | 521,00 | 485,10 | 513,60 | -1,38% | 516.003,00 |
| 13.11.2025 | 492,90 | 541,00 | 488,00 | 520,80 | 5,17% | 819.774,00 |
| 12.11.2025 | 480,00 | 505,00 | 473,60 | 495,20 | 4,54% | 449.694,00 |
| 11.11.2025 | 441,70 | 475,90 | 437,90 | 473,70 | 8,72% | 320.057,00 |
| 10.11.2025 | 434,00 | 447,60 | 434,00 | 435,70 | 2,04% | 322.397,00 |
| 07.11.2025 | 424,50 | 438,60 | 424,50 | 427,00 | 0,59% | 363.194,00 |
| 06.11.2025 | 479,60 | 494,80 | 411,00 | 424,50 | -11,02% | 1.634.308,00 |
| 05.11.2025 | 495,40 | 502,60 | 477,10 | 477,10 | -4,69% | 481.207,00 |
| 04.11.2025 | 485,00 | 508,40 | 477,50 | 500,60 | 3,17% | 357.763,00 |
| 03.11.2025 | 512,60 | 522,00 | 484,40 | 485,20 | -5,35% | 327.580,00 |
| 31.10.2025 | 474,90 | 521,00 | 474,90 | 512,60 | 8,86% | 823.897,00 |
| 30.10.2025 | 463,80 | 472,60 | 458,90 | 470,90 | 1,09% | 278.208,00 |
| 29.10.2025 | 457,90 | 472,00 | 457,90 | 465,80 | 1,30% | 227.768,00 |
| 28.10.2025 | 454,50 | 461,30 | 453,70 | 459,80 | 0,11% | 154.236,00 |
| 27.10.2025 | 463,50 | 467,70 | 452,00 | 459,30 | -1,23% | 278.136,00 |
| 24.10.2025 | 465,00 | 470,90 | 458,00 | 465,00 | 0,04% | 189.497,00 |