253,103DKK
-4,71%
Echtzeit-Aktienkurs ZEALAND PHARMA A/S DK 1
Bid:
Ask:
Aktienkurse zur ZEALAND PHARMA A/S DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 270,00 | 271,10 | 251,00 | 251,10 | -5,46% | 320.421,00 |
| 05.10.2026 | 267,80 | 269,80 | 260,50 | 265,60 | -0,11% | 435.771,00 |
| 02.10.2026 | 254,50 | 267,80 | 251,60 | 265,90 | 4,48% | 553.539,00 |
| 01.10.2026 | 273,20 | 274,00 | 236,90 | 254,50 | -6,12% | 1.213.462,00 |
| 30.09.2026 | 268,50 | 274,20 | 266,40 | 271,10 | 0,97% | 356.775,00 |
| 29.09.2026 | 268,70 | 273,80 | 266,30 | 268,50 | 0,19% | 313.514,00 |
| 28.09.2026 | 272,90 | 276,90 | 267,10 | 268,00 | -1,72% | 249.310,00 |
| 25.09.2026 | 278,10 | 281,00 | 271,00 | 272,70 | -1,16% | 289.249,00 |
| 24.09.2026 | 275,20 | 279,10 | 272,70 | 275,90 | 0,15% | 262.029,00 |
| 23.09.2026 | 283,00 | 284,40 | 275,50 | 275,50 | -2,03% | 268.768,00 |
| 22.09.2026 | 280,20 | 282,80 | 272,30 | 281,20 | 1,74% | 311.002,00 |
| 21.09.2026 | 286,40 | 286,40 | 273,00 | 276,40 | -1,99% | 355.213,00 |
| 18.09.2026 | 283,20 | 292,20 | 279,80 | 282,00 | -0,32% | 794.181,00 |
| 17.09.2026 | 274,00 | 283,50 | 273,70 | 282,90 | 3,66% | 315.843,00 |
| 16.09.2026 | 276,30 | 278,00 | 271,00 | 272,90 | -1,55% | 405.037,00 |
| 15.09.2026 | 278,90 | 280,30 | 275,10 | 277,20 | -0,54% | 256.449,00 |
| 14.09.2026 | 278,20 | 287,90 | 277,50 | 278,70 | 0,18% | 355.813,00 |
| 11.09.2026 | 284,20 | 285,50 | 277,90 | 278,20 | -2,11% | 432.973,00 |
| 10.09.2026 | 290,50 | 292,30 | 284,20 | 284,20 | -3,07% | 472.205,00 |
| 09.09.2026 | 296,00 | 296,70 | 289,10 | 293,20 | -1,38% | 410.090,00 |
| 08.09.2026 | 301,00 | 304,40 | 297,30 | 297,30 | -2,43% | 399.047,00 |
| 07.09.2026 | 305,10 | 309,40 | 304,20 | 304,70 | -0,23% | 196.787,00 |
| 04.09.2026 | 313,00 | 317,20 | 305,40 | 305,40 | -1,64% | 308.853,00 |
| 03.09.2026 | 305,00 | 319,70 | 304,00 | 310,50 | 2,24% | 462.057,00 |
| 02.09.2026 | 301,00 | 318,20 | 301,00 | 303,70 | 0,56% | 482.316,00 |
| 01.09.2026 | 301,00 | 310,00 | 298,70 | 302,00 | 0,67% | 343.242,00 |
| 31.08.2026 | 309,50 | 309,50 | 297,00 | 300,00 | -4,12% | 907.920,00 |
| 28.08.2026 | 318,90 | 325,00 | 312,90 | 312,90 | -1,29% | 285.912,00 |
| 27.08.2026 | 319,30 | 322,30 | 315,40 | 317,00 | 0,67% | 292.606,00 |
| 26.08.2026 | 328,00 | 330,90 | 313,50 | 314,90 | -3,67% | 391.438,00 |
| 25.08.2026 | 311,40 | 331,90 | 311,40 | 326,90 | 5,66% | 613.105,00 |
| 24.08.2026 | 322,20 | 322,30 | 308,80 | 309,40 | -3,67% | 384.144,00 |
| 21.08.2026 | 320,20 | 326,30 | 311,50 | 321,20 | 2,10% | 472.821,00 |
| 20.08.2026 | 322,60 | 325,50 | 314,60 | 314,60 | -2,12% | 313.033,00 |
| 19.08.2026 | 311,00 | 326,00 | 309,10 | 321,40 | 3,15% | 342.517,00 |
| 18.08.2026 | 311,00 | 316,80 | 307,20 | 311,60 | -0,95% | 328.044,00 |
| 17.08.2026 | 324,10 | 328,30 | 312,00 | 314,60 | -2,05% | 470.905,00 |
| 14.08.2026 | 343,00 | 351,00 | 321,20 | 321,20 | -5,86% | 568.824,00 |
| 13.08.2026 | 348,20 | 348,90 | 330,00 | 341,20 | 3,65% | 458.430,00 |
| 12.08.2026 | 335,00 | 335,10 | 324,50 | 329,20 | -1,76% | 291.937,00 |
| 11.08.2026 | 327,40 | 338,00 | 325,00 | 335,10 | 2,79% | 232.484,00 |
| 10.08.2026 | 332,50 | 335,60 | 323,10 | 326,00 | -1,51% | 215.153,00 |
| 07.08.2026 | 330,00 | 342,20 | 330,00 | 331,00 | 0,82% | 375.311,00 |
| 06.08.2026 | 325,80 | 331,40 | 323,90 | 328,30 | 0,74% | 257.901,00 |
| 05.08.2026 | 321,70 | 327,30 | 316,40 | 325,90 | 2,42% | 260.145,00 |
| 04.08.2026 | 312,00 | 321,40 | 307,80 | 318,20 | 3,78% | 463.211,00 |
| 03.08.2026 | 304,20 | 309,90 | 303,60 | 306,60 | 0,86% | 149.865,00 |
| 31.07.2026 | 305,00 | 315,20 | 300,50 | 304,00 | -0,30% | 445.527,00 |
| 30.07.2026 | 304,40 | 305,00 | 299,90 | 304,90 | -0,07% | 199.057,00 |
| 29.07.2026 | 306,00 | 308,00 | 299,70 | 305,10 | -0,26% | 266.850,00 |
| 28.07.2026 | 298,10 | 308,90 | 296,80 | 305,90 | 2,31% | 317.493,00 |
| 27.07.2026 | 297,50 | 303,50 | 290,30 | 299,00 | 2,33% | 334.351,00 |
| 24.07.2026 | 294,50 | 298,90 | 292,20 | 292,20 | -1,58% | 188.556,00 |
| 23.07.2026 | 292,60 | 297,60 | 285,20 | 296,90 | 1,23% | 245.156,00 |
| 22.07.2026 | 293,90 | 297,90 | 290,70 | 293,30 | -1,11% | 228.843,00 |
| 21.07.2026 | 294,00 | 299,40 | 289,20 | 296,60 | -0,24% | 254.561,00 |
| 20.07.2026 | 295,00 | 304,20 | 294,50 | 297,30 | 0,64% | 324.868,00 |
| 17.07.2026 | 295,10 | 297,50 | 285,40 | 295,40 | -1,04% | 537.571,00 |
| 16.07.2026 | 297,20 | 304,40 | 296,20 | 298,50 | -0,17% | 273.376,00 |
| 15.07.2026 | 283,00 | 299,00 | 281,80 | 299,00 | 6,71% | 528.631,00 |
| 14.07.2026 | 271,60 | 281,00 | 268,90 | 280,20 | -0,25% | 433.941,00 |
| 13.07.2026 | 282,00 | 284,80 | 278,20 | 280,90 | -0,39% | 312.673,00 |
| 10.07.2026 | 291,00 | 296,80 | 280,60 | 282,00 | -1,98% | 472.468,00 |
| 09.07.2026 | 293,50 | 294,70 | 286,00 | 287,70 | -0,42% | 434.890,00 |
| 08.07.2026 | 299,00 | 303,00 | 288,90 | 288,90 | -4,21% | 437.222,00 |
| 07.07.2026 | 300,70 | 306,60 | 298,70 | 301,60 | 0,30% | 330.616,00 |
| 06.07.2026 | 301,50 | 303,70 | 292,50 | 300,70 | -0,43% | 238.896,00 |
| 03.07.2026 | 305,40 | 306,00 | 299,80 | 302,00 | -0,98% | 176.191,00 |
| 02.07.2026 | 297,50 | 305,00 | 295,40 | 305,00 | 2,21% | 314.899,00 |
| 01.07.2026 | 289,60 | 302,50 | 288,90 | 298,40 | 3,04% | 424.699,00 |
| 30.06.2026 | 287,00 | 294,60 | 286,70 | 289,60 | 2,91% | 469.095,00 |
| 29.06.2026 | 285,40 | 287,50 | 279,30 | 281,40 | -1,16% | 259.289,00 |
| 26.06.2026 | 282,10 | 285,40 | 274,30 | 284,70 | -0,45% | 389.983,00 |
| 25.06.2026 | 281,10 | 287,10 | 276,60 | 286,00 | 1,27% | 636.562,00 |
| 24.06.2026 | 286,00 | 286,90 | 279,00 | 282,40 | -1,26% | 566.449,00 |
| 23.06.2026 | 283,10 | 299,00 | 283,00 | 286,00 | 0,88% | 610.432,00 |
| 22.06.2026 | 279,80 | 287,20 | 279,10 | 283,50 | 1,03% | 252.359,00 |
| 19.06.2026 | 283,40 | 291,20 | 280,10 | 280,60 | -0,99% | 768.063,00 |
| 18.06.2026 | 284,00 | 296,50 | 283,30 | 283,40 | 0,50% | 393.965,00 |
| 17.06.2026 | 275,10 | 286,00 | 262,00 | 282,00 | -1,05% | 623.987,00 |
| 16.06.2026 | 302,80 | 307,10 | 284,00 | 285,00 | -6,86% | 430.322,00 |
| 15.06.2026 | 298,10 | 309,00 | 294,00 | 306,00 | 3,45% | 399.699,00 |
| 12.06.2026 | 298,40 | 301,40 | 290,90 | 295,80 | 0,51% | 319.284,00 |
| 11.06.2026 | 280,00 | 294,50 | 280,00 | 294,30 | 3,85% | 566.038,00 |
| 10.06.2026 | 275,90 | 286,70 | 269,10 | 283,40 | 1,61% | 678.031,00 |
| 09.06.2026 | 255,00 | 291,00 | 255,00 | 278,90 | 10,54% | 1.392.849,00 |
| 08.06.2026 | 299,80 | 299,80 | 237,50 | 252,30 | -21,37% | 2.582.091,00 |
| 05.06.2026 | 321,81 | 322,50 | 318,39 | 320,87 | -1,66% | - |
| 04.06.2026 | 302,30 | 337,00 | 300,50 | 326,30 | 9,02% | 1.005.519,00 |
| 03.06.2026 | 303,00 | 306,10 | 299,30 | 299,30 | -1,77% | 350.527,00 |
| 02.06.2026 | 313,40 | 314,00 | 302,70 | 304,70 | -2,84% | 377.987,00 |
| 01.06.2026 | 319,40 | 324,00 | 309,70 | 313,60 | -3,48% | 468.870,00 |
| 29.05.2026 | 326,50 | 330,00 | 321,40 | 324,90 | 0,37% | 449.944,00 |
| 28.05.2026 | 318,00 | 324,30 | 314,20 | 323,70 | 0,28% | 473.991,00 |
| 27.05.2026 | 320,00 | 326,90 | 315,30 | 322,80 | 0,03% | 450.669,00 |
| 26.05.2026 | 321,00 | 324,30 | 316,00 | 322,70 | -0,16% | 389.395,00 |
| 25.05.2026 | 320,30 | 324,18 | 319,51 | 323,22 | 1,64% | - |
| 22.05.2026 | 313,90 | 321,10 | 311,80 | 318,00 | 0,98% | 242.058,00 |
| 21.05.2026 | 315,00 | 318,70 | 308,50 | 314,90 | -0,28% | 300.195,00 |
| 20.05.2026 | 298,10 | 317,70 | 296,50 | 315,80 | 5,44% | 368.112,00 |