285,342DKK
-0,23%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2026 | 310,50 | 312,80 | 299,50 | 299,50 | -4,19% | 648.178,00 |
| 18.05.2026 | 305,90 | 318,60 | 302,50 | 312,60 | 0,05% | 519.147,00 |
| 15.05.2026 | 315,53 | 316,19 | 311,87 | 312,45 | -1,74% | - |
| 14.05.2026 | 318,08 | 319,13 | 317,03 | 317,99 | 2,38% | - |
| 13.05.2026 | 336,00 | 340,30 | 310,60 | 310,60 | -7,56% | 679.848,00 |
| 12.05.2026 | 341,80 | 342,10 | 330,30 | 336,00 | -3,06% | 360.553,00 |
| 11.05.2026 | 346,80 | 360,20 | 340,10 | 346,60 | 1,58% | 567.608,00 |
| 08.05.2026 | 345,50 | 345,50 | 325,40 | 341,20 | -1,10% | 511.280,00 |
| 07.05.2026 | 340,20 | 372,30 | 340,20 | 345,00 | 9,45% | 1.160.276,00 |
| 06.05.2026 | 308,50 | 320,50 | 306,40 | 315,20 | 3,18% | 465.159,00 |
| 05.05.2026 | 300,80 | 311,85 | 300,00 | 305,50 | 2,21% | 338.863,00 |
| 04.05.2026 | 309,30 | 312,20 | 294,00 | 298,90 | -3,27% | 391.016,00 |
| 01.05.2026 | 299,70 | 312,00 | 296,20 | 309,00 | 3,21% | 253.013,00 |
| 30.04.2026 | 310,00 | 310,20 | 296,10 | 299,40 | -0,53% | 604.352,00 |
| 29.04.2026 | 309,00 | 309,30 | 297,70 | 301,00 | -2,59% | 305.152,00 |
| 28.04.2026 | 306,00 | 325,00 | 295,00 | 309,00 | 1,95% | 774.803,00 |
| 27.04.2026 | 303,50 | 305,90 | 297,20 | 303,10 | -0,07% | 180.263,00 |
| 24.04.2026 | 303,00 | 306,10 | 296,50 | 303,30 | -0,66% | 182.764,00 |
| 23.04.2026 | 301,10 | 312,50 | 298,00 | 305,30 | -0,29% | 259.430,00 |
| 22.04.2026 | 306,40 | 309,60 | 304,50 | 306,20 | 1,80% | 209.895,00 |
| 21.04.2026 | 319,00 | 320,20 | 300,80 | 300,80 | -4,90% | 320.754,00 |
| 20.04.2026 | 323,30 | 328,80 | 315,20 | 316,30 | -3,95% | 312.392,00 |
| 17.04.2026 | 316,30 | 331,00 | 314,80 | 329,30 | 4,54% | 586.757,00 |
| 16.04.2026 | 304,00 | 317,10 | 304,00 | 315,00 | 5,04% | 346.500,00 |
| 15.04.2026 | 297,50 | 312,30 | 297,00 | 299,90 | 1,15% | 395.150,00 |
| 14.04.2026 | 292,00 | 296,80 | 289,40 | 296,50 | 2,77% | 276.954,00 |
| 13.04.2026 | 281,20 | 291,60 | 276,60 | 288,50 | 0,24% | 327.420,00 |
| 10.04.2026 | 298,20 | 302,30 | 286,00 | 287,80 | -3,03% | 242.637,00 |
| 09.04.2026 | 293,00 | 296,80 | 285,50 | 296,80 | 0,41% | 244.052,00 |
| 08.04.2026 | 292,00 | 298,00 | 288,00 | 295,60 | 6,75% | 432.492,00 |
| 07.04.2026 | 297,00 | 297,80 | 274,00 | 276,90 | -8,24% | 395.092,00 |
| 02.04.2026 | 292,72 | 303,19 | 291,12 | 301,77 | 1,26% | - |
| 01.04.2026 | 301,50 | 306,80 | 298,00 | 298,00 | 1,02% | 306.600,00 |
| 31.03.2026 | 294,00 | 299,90 | 289,00 | 295,00 | 0,34% | 238.168,00 |
| 30.03.2026 | 287,50 | 294,00 | 284,80 | 294,00 | 2,08% | 293.128,00 |
| 27.03.2026 | 289,90 | 292,60 | 281,40 | 288,00 | 0,03% | 244.178,00 |
| 26.03.2026 | 283,40 | 295,10 | 280,60 | 287,90 | 0,07% | 308.382,00 |
| 25.03.2026 | 287,00 | 289,90 | 278,30 | 287,70 | 2,57% | 294.276,00 |
| 24.03.2026 | 277,30 | 281,40 | 271,20 | 280,50 | 0,32% | 325.329,00 |
| 23.03.2026 | 279,60 | 292,90 | 268,30 | 279,60 | -2,78% | 397.654,00 |
| 20.03.2026 | 279,70 | 289,30 | 272,40 | 287,60 | 2,82% | 594.219,00 |
| 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 |