528,920DKK
-1,43%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 537,35 | 544,57 | 525,34 | 525,62 | -2,05% | - |
| 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 |
| 23.10.2025 | 456,80 | 465,00 | 455,50 | 464,80 | 1,73% | 258.076,00 |
| 22.10.2025 | 472,00 | 475,60 | 454,80 | 456,90 | -3,44% | 273.918,00 |
| 21.10.2025 | 470,10 | 475,50 | 463,70 | 473,20 | 0,68% | 234.388,00 |
| 20.10.2025 | 458,00 | 470,00 | 455,00 | 470,00 | 3,96% | 410.372,00 |
| 17.10.2025 | 478,70 | 481,70 | 450,40 | 452,10 | -8,43% | 660.763,00 |
| 16.10.2025 | 487,90 | 500,80 | 486,30 | 493,70 | 2,22% | 270.563,00 |
| 15.10.2025 | 485,00 | 487,70 | 476,70 | 483,00 | 0,42% | 176.636,00 |
| 14.10.2025 | 490,00 | 490,00 | 478,90 | 481,00 | -2,51% | 236.708,00 |
| 13.10.2025 | 490,00 | 499,20 | 476,70 | 493,40 | -0,96% | 191.408,00 |
| 10.10.2025 | 509,80 | 509,80 | 495,40 | 498,20 | -1,39% | 190.541,00 |
| 09.10.2025 | 509,20 | 509,20 | 496,00 | 505,20 | -0,94% | 224.242,00 |
| 08.10.2025 | 497,50 | 514,80 | 494,00 | 510,00 | 2,08% | 192.959,00 |
| 07.10.2025 | 508,00 | 513,60 | 499,60 | 499,60 | -2,08% | 243.444,00 |
| 06.10.2025 | 515,00 | 516,00 | 507,00 | 510,20 | -0,58% | 197.275,00 |
| 03.10.2025 | 504,80 | 518,60 | 502,20 | 513,20 | 1,66% | 314.047,00 |
| 02.10.2025 | 505,60 | 520,00 | 502,20 | 504,80 | 1,98% | 441.775,00 |
| 01.10.2025 | 464,30 | 495,00 | 464,30 | 495,00 | 7,35% | 505.755,00 |
| 30.09.2025 | 456,50 | 467,10 | 454,50 | 461,10 | 1,01% | 316.732,00 |
| 29.09.2025 | 450,00 | 457,30 | 444,60 | 456,50 | 3,96% | 282.805,00 |
| 26.09.2025 | 443,60 | 447,00 | 434,50 | 439,10 | -2,40% | 289.967,00 |
| 25.09.2025 | 470,20 | 473,40 | 449,70 | 449,90 | -4,32% | 309.657,00 |
| 24.09.2025 | 455,60 | 471,30 | 454,80 | 470,20 | 3,20% | 254.937,00 |
| 23.09.2025 | 454,50 | 475,00 | 448,00 | 455,60 | 2,04% | 526.971,00 |
| 22.09.2025 | 471,70 | 478,00 | 443,00 | 446,50 | -4,47% | 425.107,00 |
| 19.09.2025 | 465,80 | 472,00 | 462,40 | 467,40 | 0,37% | 879.081,00 |
| 18.09.2025 | 433,80 | 468,10 | 431,30 | 465,70 | 8,03% | 543.782,00 |
| 17.09.2025 | 429,40 | 435,70 | 426,20 | 431,10 | 0,91% | 239.993,00 |
| 16.09.2025 | 428,70 | 432,80 | 425,50 | 427,20 | -0,35% | 274.910,00 |
| 15.09.2025 | 414,80 | 435,90 | 414,20 | 428,70 | 3,95% | 333.640,00 |
| 12.09.2025 | 428,00 | 430,40 | 410,10 | 412,40 | -4,14% | 311.209,00 |
| 11.09.2025 | 423,90 | 437,20 | 423,90 | 430,20 | 1,73% | 217.371,00 |
| 10.09.2025 | 423,00 | 433,50 | 418,50 | 422,90 | -1,19% | 339.574,00 |
| 09.09.2025 | 446,40 | 448,90 | 425,60 | 428,00 | -4,61% | 376.192,00 |
| 08.09.2025 | 448,00 | 454,90 | 444,50 | 448,70 | 0,16% | 216.523,00 |
| 05.09.2025 | 449,00 | 455,70 | 444,20 | 448,00 | 0,58% | 310.268,00 |
| 04.09.2025 | 456,00 | 456,00 | 432,50 | 445,40 | -2,32% | 438.601,00 |
| 03.09.2025 | 445,50 | 456,00 | 442,60 | 456,00 | 2,63% | 294.532,00 |
| 02.09.2025 | 450,00 | 453,70 | 439,40 | 444,30 | -1,13% | 313.057,00 |
| 01.09.2025 | 440,00 | 459,90 | 440,00 | 449,40 | 2,74% | 391.667,00 |
| 29.08.2025 | 441,30 | 444,40 | 432,60 | 437,40 | -0,91% | 271.544,00 |
| 28.08.2025 | 429,70 | 444,50 | 429,70 | 441,40 | 4,08% | 449.838,00 |
| 27.08.2025 | 415,30 | 428,20 | 414,80 | 424,10 | 1,51% | 251.616,00 |
| 26.08.2025 | 419,80 | 424,30 | 412,00 | 417,80 | -1,11% | 279.128,00 |
| 25.08.2025 | 420,00 | 425,20 | 413,10 | 422,50 | 1,42% | 250.127,00 |
| 22.08.2025 | 411,00 | 427,20 | 410,70 | 416,60 | 1,21% | 404.919,00 |
| 21.08.2025 | 411,30 | 413,30 | 404,00 | 411,60 | 0,76% | 235.234,00 |
| 20.08.2025 | 396,70 | 413,80 | 392,10 | 408,50 | 2,64% | 457.034,00 |
| 19.08.2025 | 394,50 | 405,30 | 391,00 | 398,00 | 0,76% | 511.291,00 |
| 18.08.2025 | 378,00 | 396,50 | 372,20 | 395,00 | 6,50% | 556.020,00 |
| 15.08.2025 | 356,00 | 373,40 | 350,40 | 370,90 | 5,85% | 548.684,00 |
| 14.08.2025 | 351,60 | 353,00 | 330,00 | 350,40 | 2,73% | 542.996,00 |
| 13.08.2025 | 343,10 | 345,30 | 337,20 | 341,10 | -0,58% | 309.469,00 |
| 12.08.2025 | 331,00 | 344,90 | 330,90 | 343,10 | 3,97% | 222.067,00 |
| 11.08.2025 | 329,50 | 335,50 | 323,50 | 330,00 | 0,30% | 250.713,00 |
| 08.08.2025 | 328,00 | 334,80 | 325,30 | 329,00 | 1,08% | 289.823,00 |
| 07.08.2025 | 308,50 | 336,90 | 306,10 | 325,50 | 4,73% | 421.465,00 |
| 06.08.2025 | 325,00 | 328,40 | 310,00 | 310,80 | -3,57% | 309.231,00 |
| 05.08.2025 | 338,80 | 339,60 | 321,10 | 322,30 | -3,47% | 246.597,00 |
| 04.08.2025 | 332,40 | 341,10 | 331,00 | 333,90 | 1,95% | 260.465,00 |
| 01.08.2025 | 332,50 | 335,10 | 314,00 | 327,50 | -4,71% | 598.237,00 |
| 31.07.2025 | 340,30 | 347,10 | 337,00 | 343,70 | 0,47% | 264.891,00 |
| 30.07.2025 | 353,00 | 353,00 | 339,60 | 342,10 | -2,67% | 277.525,00 |
| 29.07.2025 | 375,00 | 375,90 | 343,80 | 351,50 | -6,94% | 611.516,00 |
| 28.07.2025 | 384,70 | 389,90 | 377,40 | 377,70 | 0,80% | 290.045,00 |
| 25.07.2025 | 387,00 | 392,00 | 374,40 | 374,70 | -3,15% | 309.941,00 |
| 24.07.2025 | 370,00 | 394,40 | 370,00 | 386,90 | 4,71% | 443.803,00 |
| 23.07.2025 | 356,20 | 372,00 | 355,70 | 369,50 | 4,85% | 448.416,00 |
| 22.07.2025 | 347,30 | 353,30 | 342,20 | 352,40 | 0,89% | 294.420,00 |
| 21.07.2025 | 360,70 | 362,10 | 346,70 | 349,30 | -3,80% | 473.582,00 |
| 18.07.2025 | 360,10 | 370,20 | 360,10 | 363,10 | 1,09% | 255.841,00 |
| 17.07.2025 | 365,00 | 366,80 | 359,00 | 359,20 | -1,86% | 238.531,00 |
| 16.07.2025 | 367,10 | 367,40 | 356,40 | 366,00 | -0,54% | 353.014,00 |
| 15.07.2025 | 365,10 | 377,80 | 365,10 | 368,00 | 0,79% | 299.955,00 |
| 14.07.2025 | 363,00 | 366,30 | 359,00 | 365,10 | -0,33% | 218.951,00 |
| 11.07.2025 | 378,00 | 379,60 | 365,20 | 366,30 | -3,10% | 210.033,00 |