445,646DKK
-0,53%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 448,47 | 453,73 | 444,75 | 449,15 | 0,26% | - |
| 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 |
| 10.07.2025 | 365,70 | 378,00 | 365,70 | 378,00 | 3,56% | 352.645,00 |
| 09.07.2025 | 371,00 | 371,00 | 361,70 | 365,00 | -2,67% | 366.293,00 |
| 08.07.2025 | 371,00 | 378,00 | 368,60 | 375,00 | 3,36% | 474.219,00 |
| 07.07.2025 | 372,60 | 372,70 | 361,60 | 362,80 | -3,25% | 271.840,00 |
| 04.07.2025 | 356,60 | 375,00 | 347,60 | 375,00 | 3,25% | 491.806,00 |
| 03.07.2025 | 368,20 | 369,20 | 360,40 | 363,20 | -0,33% | 325.501,00 |
| 02.07.2025 | 370,00 | 371,80 | 354,00 | 364,40 | -0,11% | 644.411,00 |
| 01.07.2025 | 366,50 | 378,00 | 355,00 | 364,80 | 2,85% | 723.517,00 |
| 30.06.2025 | 359,80 | 360,90 | 354,40 | 354,70 | -1,42% | 305.957,00 |
| 27.06.2025 | 354,70 | 366,80 | 353,60 | 359,80 | 1,81% | 654.410,00 |
| 26.06.2025 | 355,00 | 358,70 | 351,40 | 353,40 | -0,45% | 500.178,00 |
| 25.06.2025 | 367,60 | 373,80 | 353,10 | 355,00 | -2,04% | 513.676,00 |
| 24.06.2025 | 373,50 | 381,70 | 362,00 | 362,40 | -1,68% | 518.075,00 |
| 23.06.2025 | 369,80 | 376,00 | 364,60 | 368,60 | -1,63% | 503.512,00 |
| 20.06.2025 | 387,00 | 396,50 | 374,70 | 374,70 | -3,18% | 937.978,00 |
| 19.06.2025 | 382,00 | 396,50 | 374,30 | 387,00 | 1,71% | 711.454,00 |
| 18.06.2025 | 380,40 | 393,60 | 373,80 | 380,50 | 0,90% | 905.768,00 |
| 17.06.2025 | 409,70 | 410,00 | 368,90 | 377,10 | -9,22% | 1.479.329,00 |
| 16.06.2025 | 450,00 | 450,10 | 412,60 | 415,40 | -7,98% | 950.256,00 |
| 13.06.2025 | 470,00 | 477,30 | 451,40 | 451,40 | -4,85% | 519.402,00 |
| 12.06.2025 | 486,60 | 487,50 | 471,60 | 474,40 | -2,25% | 456.722,00 |
| 11.06.2025 | 498,10 | 498,20 | 482,20 | 485,30 | -2,35% | 509.064,00 |
| 10.06.2025 | 482,80 | 498,00 | 472,40 | 497,00 | 1,72% | 462.133,00 |
| 09.06.2025 | 478,98 | 488,59 | 478,51 | 488,58 | 2,56% | - |
| 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 |