79,900€
-0,56%
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 |
|---|---|---|---|---|---|---|
| 18.04.2024 | 81,40 | 81,40 | 80,85 | 80,85 | 0,62% | 244,00 |
| 17.04.2024 | 81,00 | 81,40 | 79,95 | 80,35 | -0,31% | 190,00 |
| 16.04.2024 | 78,50 | 80,60 | 78,50 | 80,60 | 2,68% | 195,00 |
| 15.04.2024 | 78,00 | 81,40 | 78,00 | 78,50 | 0,58% | 343,00 |
| 12.04.2024 | 79,50 | 80,35 | 78,05 | 78,05 | -3,28% | 118,00 |
| 11.04.2024 | 80,70 | 80,70 | 80,70 | 80,70 | -1,59% | 910,00 |
| 10.04.2024 | 82,50 | 82,70 | 79,40 | 82,00 | -1,56% | 394,00 |
| 09.04.2024 | 86,50 | 87,30 | 82,25 | 83,30 | -5,18% | 542,00 |
| 08.04.2024 | 84,10 | 87,85 | 84,10 | 87,85 | 4,83% | 162,00 |
| 05.04.2024 | 83,15 | 83,80 | 83,15 | 83,80 | -1,64% | 10,00 |
| 04.04.2024 | 86,05 | 86,05 | 82,30 | 85,20 | -1,84% | 1.178,00 |
| 03.04.2024 | 87,20 | 87,20 | 86,40 | 86,80 | -0,80% | 254,00 |
| 02.04.2024 | 91,75 | 91,75 | 86,95 | 87,50 | -4,32% | 725,00 |
| 28.03.2024 | 92,95 | 92,95 | 90,00 | 91,45 | 0,05% | 523,00 |
| 27.03.2024 | 92,20 | 94,95 | 91,40 | 91,40 | -1,93% | 824,00 |
| 26.03.2024 | 93,55 | 95,40 | 93,20 | 93,20 | -3,17% | 532,00 |
| 25.03.2024 | 95,00 | 97,30 | 95,00 | 96,25 | -1,23% | 149,00 |
| 22.03.2024 | 94,00 | 97,45 | 94,00 | 97,45 | 2,58% | 357,00 |
| 21.03.2024 | 92,80 | 95,00 | 91,10 | 95,00 | 1,39% | 1.048,00 |
| 20.03.2024 | 96,00 | 96,00 | 92,50 | 93,70 | -2,09% | 835,00 |
| 19.03.2024 | 93,40 | 98,40 | 93,40 | 95,70 | 1,43% | 506,00 |
| 18.03.2024 | 94,90 | 94,90 | 93,75 | 94,35 | 0,91% | 578,00 |
| 15.03.2024 | 93,70 | 94,20 | 93,15 | 93,50 | -1,22% | 149,00 |
| 14.03.2024 | 92,70 | 96,25 | 92,70 | 94,65 | 1,23% | 475,00 |
| 13.03.2024 | 92,65 | 94,35 | 92,00 | 93,50 | -1,89% | 613,00 |
| 12.03.2024 | 93,00 | 95,30 | 89,80 | 95,30 | 4,67% | 852,00 |
| 11.03.2024 | 100,00 | 100,00 | 91,05 | 91,05 | -8,90% | 1.253,00 |
| 08.03.2024 | 103,00 | 103,00 | 99,05 | 99,95 | -3,34% | 1.236,00 |
| 07.03.2024 | 92,00 | 103,40 | 90,90 | 103,40 | 16,70% | 1.372,00 |
| 06.03.2024 | 90,00 | 90,30 | 88,60 | 88,60 | -4,63% | 802,00 |
| 05.03.2024 | 87,55 | 95,30 | 87,55 | 92,90 | 3,91% | 836,00 |
| 04.03.2024 | 89,70 | 89,70 | 87,95 | 89,40 | 1,30% | 1.127,00 |
| 01.03.2024 | 93,00 | 93,00 | 85,00 | 88,25 | -4,08% | 821,00 |
| 29.02.2024 | 88,00 | 95,70 | 85,55 | 92,00 | 5,20% | 4.434,00 |
| 28.02.2024 | 81,55 | 89,70 | 81,55 | 87,45 | 6,00% | 718,00 |
| 27.02.2024 | 95,00 | 95,00 | 78,35 | 82,50 | -13,16% | 2.434,00 |
| 26.02.2024 | 66,55 | 95,00 | 66,55 | 95,00 | 48,90% | 1.537,00 |
| 23.02.2024 | 63,80 | 63,80 | 63,80 | 63,80 | -0,31% | - |
| 22.02.2024 | 62,85 | 64,00 | 62,85 | 64,00 | -0,78% | 40,00 |
| 21.02.2024 | 64,50 | 64,50 | 64,50 | 64,50 | -0,08% | 100,00 |
| 20.02.2024 | 64,50 | 64,55 | 64,50 | 64,55 | 0,08% | 8,00 |
| 19.02.2024 | 64,50 | 64,50 | 64,50 | 64,50 | -0,77% | - |
| 16.02.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | - |
| 15.02.2024 | 63,20 | 66,30 | 63,20 | 65,00 | 2,77% | 146,00 |
| 14.02.2024 | 63,25 | 63,25 | 63,25 | 63,25 | -1,94% | - |
| 13.02.2024 | 64,15 | 64,50 | 63,35 | 64,50 | -2,35% | 160,00 |
| 12.02.2024 | 66,10 | 66,15 | 66,05 | 66,05 | 0,38% | 123,00 |
| 09.02.2024 | 63,10 | 65,80 | 63,10 | 65,80 | 3,30% | 6,00 |
| 08.02.2024 | 61,85 | 64,80 | 61,85 | 63,70 | 3,92% | 157,00 |
| 07.02.2024 | 62,85 | 62,85 | 60,25 | 61,30 | -5,33% | 16,00 |
| 06.02.2024 | 65,55 | 67,40 | 62,85 | 64,75 | -3,14% | 530,00 |
| 05.02.2024 | 61,70 | 66,85 | 61,70 | 66,85 | 6,11% | 46,00 |
| 02.02.2024 | 62,50 | 64,00 | 62,50 | 63,00 | 0,88% | 116,00 |
| 01.02.2024 | 62,45 | 62,45 | 62,45 | 62,45 | -2,73% | - |
| 31.01.2024 | 63,70 | 64,20 | 62,45 | 64,20 | -2,43% | 129,00 |
| 30.01.2024 | 66,50 | 66,50 | 65,50 | 65,80 | -0,75% | 477,00 |
| 29.01.2024 | 64,15 | 66,30 | 64,15 | 66,30 | 4,08% | 380,00 |
| 26.01.2024 | 63,70 | 63,70 | 63,05 | 63,70 | 1,11% | 115,00 |
| 25.01.2024 | 61,95 | 63,75 | 61,95 | 63,00 | -0,55% | 662,00 |
| 24.01.2024 | 60,20 | 64,25 | 60,20 | 63,35 | 3,77% | 965,00 |
| 23.01.2024 | 60,65 | 61,05 | 60,35 | 61,05 | -0,57% | 103,00 |
| 22.01.2024 | 58,45 | 61,40 | 58,45 | 61,40 | 3,80% | 220,00 |
| 19.01.2024 | 59,15 | 59,15 | 59,15 | 59,15 | -1,58% | - |
| 18.01.2024 | 58,10 | 60,10 | 58,10 | 60,10 | 1,95% | 18,00 |
| 17.01.2024 | 58,05 | 58,95 | 58,05 | 58,95 | 2,79% | 8,00 |
| 16.01.2024 | 57,35 | 57,35 | 57,35 | 57,35 | -1,38% | - |
| 15.01.2024 | 57,25 | 58,15 | 57,25 | 58,15 | 1,13% | 30,00 |
| 12.01.2024 | 56,90 | 57,50 | 56,90 | 57,50 | 0,26% | - |
| 11.01.2024 | 55,65 | 57,45 | 55,65 | 57,35 | 1,77% | 115,00 |
| 10.01.2024 | 54,10 | 56,35 | 54,10 | 56,35 | 1,44% | 150,00 |
| 09.01.2024 | 51,60 | 55,55 | 51,60 | 55,55 | 9,57% | 220,00 |
| 08.01.2024 | 50,70 | 50,70 | 50,70 | 50,70 | 2,05% | 200,00 |
| 05.01.2024 | 46,34 | 49,68 | 46,34 | 49,68 | 7,67% | 150,00 |
| 04.01.2024 | 46,14 | 46,14 | 46,14 | 46,14 | 0,00% | - |
| 03.01.2024 | 47,00 | 47,56 | 46,14 | 46,14 | -4,23% | 210,00 |
| 02.01.2024 | 49,20 | 49,44 | 48,18 | 48,18 | -4,59% | 74,00 |
| 29.12.2023 | 50,50 | 50,50 | 50,50 | 50,50 | -2,51% | - |
| 28.12.2023 | 49,64 | 51,80 | 49,64 | 51,80 | 5,71% | 109,00 |
| 27.12.2023 | 49,00 | 49,00 | 49,00 | 49,00 | -1,72% | 110,00 |
| 22.12.2023 | 48,80 | 49,86 | 48,80 | 49,86 | 1,42% | 12,00 |
| 21.12.2023 | 49,16 | 49,16 | 49,16 | 49,16 | 2,08% | - |
| 20.12.2023 | 48,16 | 48,16 | 48,16 | 48,16 | -0,95% | - |
| 19.12.2023 | 46,76 | 48,62 | 46,76 | 48,62 | 3,98% | 10,00 |
| 18.12.2023 | 46,76 | 46,76 | 46,76 | 46,76 | -1,39% | - |
| 15.12.2023 | 47,42 | 47,42 | 47,42 | 47,42 | -2,91% | - |
| 14.12.2023 | 45,48 | 49,00 | 45,48 | 48,84 | 9,56% | 320,00 |
| 13.12.2023 | 44,32 | 44,58 | 44,32 | 44,58 | -0,13% | 11,00 |
| 12.12.2023 | 45,02 | 45,22 | 44,64 | 44,64 | -4,29% | 20,00 |
| 11.12.2023 | 47,06 | 47,06 | 46,64 | 46,64 | 0,82% | 20,00 |
| 08.12.2023 | 46,26 | 46,26 | 46,26 | 46,26 | -1,36% | - |
| 07.12.2023 | 46,90 | 46,90 | 46,90 | 46,90 | -1,72% | 35,00 |
| 06.12.2023 | 45,56 | 47,72 | 45,56 | 47,72 | 6,04% | 100,00 |
| 05.12.2023 | 45,00 | 45,00 | 45,00 | 45,00 | 3,12% | - |
| 04.12.2023 | 43,64 | 43,64 | 43,64 | 43,64 | -1,71% | - |
| 01.12.2023 | 44,40 | 44,40 | 44,40 | 44,40 | 2,59% | - |
| 30.11.2023 | 43,28 | 43,28 | 43,28 | 43,28 | 1,98% | - |
| 29.11.2023 | 42,44 | 42,44 | 42,44 | 42,44 | 0,28% | - |
| 28.11.2023 | 42,32 | 42,32 | 42,32 | 42,32 | -1,58% | - |
| 27.11.2023 | 41,68 | 43,00 | 41,68 | 43,00 | -0,23% | 50,00 |
| 24.11.2023 | 43,10 | 43,10 | 43,10 | 43,10 | -1,78% | - |