83,700€
-0,30%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 83,55 | 84,10 | 81,65 | 84,05 | 0,12% | 664,00 |
| 02.05.2024 | 85,10 | 86,95 | 82,00 | 83,95 | -0,83% | 394,00 |
| 30.04.2024 | 83,45 | 86,05 | 82,45 | 84,65 | 2,79% | 859,00 |
| 29.04.2024 | 84,20 | 84,60 | 81,85 | 82,35 | -1,79% | 985,00 |
| 26.04.2024 | 81,45 | 83,85 | 81,45 | 83,85 | 2,88% | 379,00 |
| 25.04.2024 | 84,10 | 84,35 | 80,00 | 81,50 | -3,21% | 1.104,00 |
| 24.04.2024 | 82,60 | 85,15 | 82,60 | 84,20 | 2,06% | 1.794,00 |
| 23.04.2024 | 76,05 | 82,50 | 76,05 | 82,50 | 8,27% | 2.048,00 |
| 22.04.2024 | 77,80 | 78,95 | 75,05 | 76,20 | -3,24% | 2.628,00 |
| 19.04.2024 | 79,10 | 79,10 | 77,30 | 78,75 | -1,99% | 1.380,00 |
| 18.04.2024 | 80,80 | 80,90 | 78,45 | 80,35 | 0,88% | 1.198,00 |
| 17.04.2024 | 81,50 | 81,50 | 79,35 | 79,65 | -2,09% | 1.320,00 |
| 16.04.2024 | 78,05 | 81,60 | 77,95 | 81,35 | 3,63% | 2.566,00 |
| 15.04.2024 | 79,15 | 81,50 | 77,15 | 78,50 | -0,13% | 2.633,00 |
| 12.04.2024 | 79,55 | 80,95 | 78,60 | 78,60 | -1,13% | 929,00 |
| 11.04.2024 | 81,85 | 82,70 | 77,80 | 79,50 | -3,05% | 4.063,00 |
| 10.04.2024 | 83,10 | 83,30 | 79,60 | 82,00 | -1,09% | 3.438,00 |
| 09.04.2024 | 87,65 | 88,70 | 82,50 | 82,90 | -5,85% | 2.840,00 |
| 08.04.2024 | 84,55 | 88,10 | 84,45 | 88,05 | 3,41% | 3.122,00 |
| 05.04.2024 | 84,05 | 85,35 | 83,70 | 85,15 | 1,49% | 1.247,00 |
| 04.04.2024 | 86,55 | 86,55 | 82,35 | 83,90 | -3,89% | 6.327,00 |
| 03.04.2024 | 88,20 | 88,20 | 86,05 | 87,30 | -1,36% | 2.033,00 |
| 02.04.2024 | 90,85 | 91,35 | 86,80 | 88,50 | -2,64% | 6.427,00 |
| 28.03.2024 | 92,35 | 92,35 | 88,05 | 90,90 | -1,73% | 3.454,00 |
| 27.03.2024 | 93,55 | 95,10 | 91,30 | 92,50 | -0,75% | 3.093,00 |
| 26.03.2024 | 94,60 | 95,25 | 92,85 | 93,20 | -1,32% | 1.540,00 |
| 25.03.2024 | 95,70 | 96,90 | 93,60 | 94,45 | -0,58% | 1.817,00 |
| 22.03.2024 | 94,55 | 97,65 | 94,55 | 95,00 | 0,16% | 1.590,00 |
| 21.03.2024 | 93,00 | 95,95 | 90,85 | 94,85 | 3,04% | 3.720,00 |
| 20.03.2024 | 97,90 | 97,90 | 92,00 | 92,05 | -5,88% | 3.437,00 |
| 19.03.2024 | 94,45 | 98,70 | 94,05 | 97,80 | 4,10% | 4.376,00 |
| 18.03.2024 | 94,30 | 94,80 | 93,25 | 93,95 | 0,75% | 4.227,00 |
| 15.03.2024 | 94,35 | 95,05 | 92,60 | 93,25 | -1,22% | 1.606,00 |
| 14.03.2024 | 93,00 | 95,90 | 93,00 | 94,40 | 2,61% | 6.758,00 |
| 13.03.2024 | 94,95 | 95,00 | 91,50 | 92,00 | -3,66% | 4.260,00 |
| 12.03.2024 | 92,90 | 95,65 | 88,45 | 95,50 | 2,74% | 6.755,00 |
| 11.03.2024 | 100,00 | 100,00 | 89,50 | 92,95 | -6,77% | 15.427,00 |
| 08.03.2024 | 103,00 | 103,00 | 97,60 | 99,70 | -3,02% | 15.614,00 |
| 07.03.2024 | 92,75 | 103,40 | 90,80 | 102,80 | 12,97% | 27.651,00 |
| 06.03.2024 | 94,00 | 95,05 | 88,90 | 91,00 | -1,99% | 4.096,00 |
| 05.03.2024 | 89,35 | 94,85 | 89,35 | 92,85 | 3,86% | 9.988,00 |
| 04.03.2024 | 88,75 | 90,95 | 86,70 | 89,40 | 1,59% | 9.357,00 |
| 01.03.2024 | 91,90 | 93,65 | 84,65 | 88,00 | -4,24% | 16.702,00 |
| 29.02.2024 | 87,70 | 95,95 | 85,95 | 91,90 | 4,97% | 24.230,00 |
| 28.02.2024 | 82,85 | 89,45 | 82,25 | 87,55 | 6,12% | 8.946,00 |
| 27.02.2024 | 95,05 | 95,05 | 78,05 | 82,50 | -12,56% | 28.643,00 |
| 26.02.2024 | 65,00 | 94,95 | 65,00 | 94,35 | 45,94% | 17.513,00 |
| 23.02.2024 | 63,40 | 65,25 | 63,40 | 64,65 | 1,97% | 994,00 |
| 22.02.2024 | 63,15 | 63,70 | 61,80 | 63,40 | 2,34% | 1.180,00 |
| 21.02.2024 | 64,15 | 64,40 | 61,50 | 61,95 | -6,07% | 2.332,00 |
| 20.02.2024 | 65,40 | 66,00 | 64,70 | 65,95 | 1,62% | 277,00 |
| 19.02.2024 | 66,05 | 66,05 | 64,25 | 64,90 | -1,07% | 806,00 |
| 16.02.2024 | 66,00 | 67,15 | 64,75 | 65,60 | -0,53% | 841,00 |
| 15.02.2024 | 63,75 | 65,95 | 63,75 | 65,95 | 3,86% | 444,00 |
| 14.02.2024 | 63,20 | 64,50 | 62,85 | 63,50 | 1,11% | 776,00 |
| 13.02.2024 | 64,70 | 65,55 | 62,80 | 62,80 | -1,64% | 1.761,00 |
| 12.02.2024 | 66,05 | 66,80 | 63,10 | 63,85 | -3,70% | 3.359,00 |
| 09.02.2024 | 64,20 | 66,50 | 63,45 | 66,30 | 3,11% | 1.437,00 |
| 08.02.2024 | 62,25 | 64,55 | 62,25 | 64,30 | 3,13% | 1.461,00 |
| 07.02.2024 | 64,05 | 64,35 | 58,45 | 62,35 | -2,88% | 4.635,00 |
| 06.02.2024 | 67,50 | 67,50 | 63,20 | 64,20 | -4,96% | 3.230,00 |
| 05.02.2024 | 62,55 | 67,55 | 62,55 | 67,55 | 8,17% | 3.378,00 |
| 02.02.2024 | 63,95 | 64,40 | 61,20 | 62,45 | -2,42% | 2.064,00 |
| 01.02.2024 | 63,85 | 64,40 | 62,90 | 64,00 | -0,16% | 1.174,00 |
| 31.01.2024 | 65,25 | 65,40 | 61,30 | 64,10 | -1,38% | 2.696,00 |
| 30.01.2024 | 64,95 | 66,25 | 64,35 | 65,00 | -0,54% | 9.582,00 |
| 29.01.2024 | 63,95 | 66,40 | 63,30 | 65,35 | 2,51% | 4.679,00 |
| 26.01.2024 | 63,75 | 64,00 | 61,75 | 63,75 | -0,86% | 1.936,00 |
| 25.01.2024 | 64,45 | 64,45 | 61,65 | 64,30 | 1,98% | 4.508,00 |
| 24.01.2024 | 62,10 | 63,75 | 60,55 | 63,05 | 2,35% | 7.476,00 |
| 23.01.2024 | 62,40 | 62,40 | 59,20 | 61,60 | -1,28% | 1.592,00 |
| 22.01.2024 | 60,50 | 63,15 | 60,25 | 62,40 | 4,70% | 2.268,00 |
| 19.01.2024 | 58,50 | 59,65 | 57,45 | 59,60 | -1,57% | 680,00 |
| 18.01.2024 | 59,90 | 60,55 | 59,45 | 60,55 | 1,42% | 328,00 |
| 17.01.2024 | 58,90 | 59,70 | 58,75 | 59,70 | 2,14% | 1.115,00 |
| 16.01.2024 | 59,10 | 59,10 | 58,45 | 58,45 | 0,34% | 35,00 |
| 15.01.2024 | 58,00 | 58,25 | 57,85 | 58,25 | -0,17% | 87,00 |
| 12.01.2024 | 57,25 | 58,35 | 57,25 | 58,35 | 2,55% | 546,00 |
| 11.01.2024 | 54,95 | 57,65 | 56,10 | 56,90 | 0,09% | 1.216,00 |
| 10.01.2024 | 54,95 | 57,70 | 54,70 | 56,85 | 2,52% | 1.481,00 |
| 09.01.2024 | 52,00 | 55,50 | 52,00 | 55,45 | 5,42% | 1.870,00 |
| 08.01.2024 | 50,00 | 52,90 | 49,90 | 52,60 | 7,00% | 707,00 |
| 05.01.2024 | 48,52 | 49,46 | 48,52 | 49,16 | 3,19% | 708,00 |
| 04.01.2024 | 46,94 | 47,64 | 46,04 | 47,64 | 2,58% | 756,00 |
| 03.01.2024 | 47,96 | 47,96 | 46,44 | 46,44 | -4,13% | 699,00 |
| 02.01.2024 | 50,35 | 50,35 | 47,60 | 48,44 | -5,02% | 635,00 |
| 29.12.2023 | 51,05 | 51,05 | 51,00 | 51,00 | -0,97% | 194,00 |
| 28.12.2023 | 50,65 | 51,70 | 50,65 | 51,50 | 2,49% | 1.187,00 |
| 27.12.2023 | 49,66 | 50,30 | 48,82 | 50,25 | 1,07% | 1.320,00 |
| 22.12.2023 | 49,60 | 49,76 | 48,44 | 49,72 | 0,16% | 447,00 |
| 21.12.2023 | 49,46 | 49,64 | 49,46 | 49,64 | -1,12% | 90,00 |
| 20.12.2023 | 49,60 | 50,20 | 49,60 | 50,20 | 2,20% | 147,00 |
| 19.12.2023 | 48,56 | 49,16 | 48,56 | 49,12 | 3,41% | 1.059,00 |
| 18.12.2023 | 48,24 | 48,24 | 47,30 | 47,50 | -0,17% | 644,00 |
| 15.12.2023 | 49,00 | 49,14 | 47,58 | 47,58 | -2,42% | 1.064,00 |
| 14.12.2023 | 47,80 | 48,90 | 47,80 | 48,76 | 5,63% | 1.433,00 |
| 13.12.2023 | 45,24 | 46,24 | 45,24 | 46,16 | 3,50% | 304,00 |
| 12.12.2023 | 44,02 | 45,02 | 44,02 | 44,60 | -3,09% | 541,00 |
| 11.12.2023 | 47,88 | 47,88 | 46,02 | 46,02 | -3,92% | 441,00 |
| 08.12.2023 | 47,32 | 48,18 | 47,32 | 47,90 | 1,57% | 716,00 |