82,550€
1,35%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 81,28 | 82,70 | 80,43 | 82,55 | 1,35% | - |
| 25.04.2024 | 84,50 | 84,55 | 79,83 | 81,45 | -3,41% | - |
| 24.04.2024 | 82,05 | 84,73 | 81,93 | 84,33 | 2,71% | 6,00 |
| 23.04.2024 | 76,30 | 82,20 | 76,30 | 82,10 | 7,60% | 216,00 |
| 22.04.2024 | 78,45 | 78,95 | 76,10 | 76,30 | -2,52% | - |
| 19.04.2024 | 79,90 | 79,90 | 77,68 | 78,28 | -2,03% | 85,00 |
| 18.04.2024 | 80,03 | 80,68 | 78,48 | 79,90 | -0,16% | 6,00 |
| 17.04.2024 | 81,30 | 81,58 | 79,35 | 80,03 | -1,63% | - |
| 16.04.2024 | 78,53 | 81,38 | 78,15 | 81,35 | 3,66% | 138,00 |
| 15.04.2024 | 78,98 | 81,38 | 78,03 | 78,48 | -0,57% | 131,00 |
| 12.04.2024 | 79,60 | 81,03 | 78,83 | 78,93 | -0,85% | - |
| 11.04.2024 | 82,25 | 82,75 | 77,70 | 79,60 | -3,22% | 211,00 |
| 10.04.2024 | 83,33 | 83,95 | 79,78 | 82,25 | -1,26% | 92,00 |
| 09.04.2024 | 87,63 | 88,70 | 82,50 | 83,30 | -4,94% | - |
| 08.04.2024 | 84,98 | 88,20 | 84,88 | 87,63 | 3,12% | 20,00 |
| 05.04.2024 | 84,13 | 85,73 | 83,43 | 84,98 | 1,04% | - |
| 04.04.2024 | 87,00 | 87,00 | 82,45 | 84,10 | -3,28% | 157,00 |
| 03.04.2024 | 88,15 | 88,30 | 86,20 | 86,95 | -1,36% | 200,00 |
| 02.04.2024 | 91,08 | 91,75 | 86,78 | 88,15 | -3,21% | 170,00 |
| 28.03.2024 | 92,20 | 92,20 | 89,73 | 91,08 | -1,22% | 50,00 |
| 27.03.2024 | 93,63 | 95,33 | 91,30 | 92,20 | -1,47% | 274,00 |
| 26.03.2024 | 94,08 | 95,20 | 93,10 | 93,58 | -0,53% | 78,00 |
| 25.03.2024 | 95,60 | 96,85 | 93,68 | 94,08 | -1,65% | 14,00 |
| 22.03.2024 | 94,65 | 97,08 | 94,10 | 95,65 | 1,06% | - |
| 21.03.2024 | 92,68 | 95,60 | 90,98 | 94,65 | 2,13% | 110,00 |
| 20.03.2024 | 98,13 | 98,13 | 92,53 | 92,68 | -5,55% | 84,00 |
| 19.03.2024 | 93,95 | 98,15 | 93,85 | 98,13 | 4,44% | 202,00 |
| 18.03.2024 | 93,60 | 94,93 | 93,25 | 93,95 | 0,43% | 30,00 |
| 15.03.2024 | 94,25 | 95,13 | 92,33 | 93,55 | -0,74% | 30,00 |
| 14.03.2024 | 92,73 | 95,88 | 92,68 | 94,25 | 1,64% | 105,00 |
| 13.03.2024 | 94,90 | 95,68 | 91,33 | 92,73 | -2,29% | 92,00 |
| 12.03.2024 | 92,55 | 95,25 | 88,70 | 94,90 | 2,54% | 125,00 |
| 11.03.2024 | 99,05 | 99,80 | 89,78 | 92,55 | -6,56% | 836,00 |
| 08.03.2024 | 102,40 | 102,50 | 98,15 | 99,05 | -3,27% | 169,00 |
| 07.03.2024 | 90,53 | 102,65 | 90,43 | 102,40 | 13,12% | 504,00 |
| 06.03.2024 | 93,08 | 94,05 | 88,73 | 90,53 | -2,79% | 279,00 |
| 05.03.2024 | 89,03 | 94,78 | 88,88 | 93,13 | 4,66% | 1.180,00 |
| 04.03.2024 | 88,00 | 90,98 | 86,60 | 88,98 | 1,14% | 120,00 |
| 01.03.2024 | 91,68 | 93,25 | 84,80 | 87,98 | -3,93% | 476,00 |
| 29.02.2024 | 87,55 | 95,75 | 85,88 | 91,58 | 4,72% | 458,00 |
| 28.02.2024 | 82,43 | 89,30 | 82,43 | 87,45 | 6,00% | 112,00 |
| 27.02.2024 | 95,50 | 96,50 | 77,98 | 82,50 | -13,61% | 1.338,00 |
| 26.02.2024 | 64,58 | 95,53 | 64,48 | 95,50 | 48,00% | 1.113,00 |
| 23.02.2024 | 63,20 | 64,68 | 63,18 | 64,53 | 2,10% | - |
| 22.02.2024 | 62,23 | 64,08 | 61,50 | 63,20 | 1,53% | 22,00 |
| 21.02.2024 | 65,50 | 65,68 | 61,38 | 62,25 | -4,96% | - |
| 20.02.2024 | 64,55 | 66,48 | 64,25 | 65,50 | 1,31% | 4,00 |
| 19.02.2024 | 65,43 | 65,68 | 64,33 | 64,65 | -1,18% | - |
| 16.02.2024 | 65,78 | 67,20 | 64,55 | 65,43 | -0,61% | 21,00 |
| 15.02.2024 | 63,88 | 65,93 | 63,58 | 65,83 | 3,01% | 117,00 |
| 14.02.2024 | 63,53 | 64,53 | 62,60 | 63,90 | 0,67% | - |
| 13.02.2024 | 64,25 | 65,83 | 63,35 | 63,48 | -1,13% | 140,00 |
| 12.02.2024 | 66,28 | 67,08 | 62,63 | 64,20 | -3,13% | 125,00 |
| 09.02.2024 | 64,00 | 66,80 | 63,08 | 66,28 | 3,55% | - |
| 08.02.2024 | 62,38 | 64,95 | 62,35 | 64,00 | 2,61% | 200,00 |
| 07.02.2024 | 63,90 | 64,13 | 57,93 | 62,38 | -2,39% | 114,00 |
| 06.02.2024 | 66,90 | 67,65 | 63,53 | 63,90 | -4,41% | 604,00 |
| 05.02.2024 | 62,25 | 66,98 | 62,15 | 66,85 | 7,48% | 266,00 |
| 02.02.2024 | 63,58 | 64,48 | 61,68 | 62,20 | -2,39% | 6,00 |
| 01.02.2024 | 63,55 | 64,38 | 62,90 | 63,73 | 0,28% | 203,00 |
| 31.01.2024 | 64,85 | 65,43 | 61,40 | 63,55 | -1,93% | 62,00 |
| 30.01.2024 | 65,45 | 66,15 | 64,65 | 64,80 | -0,99% | 63,00 |
| 29.01.2024 | 63,40 | 66,20 | 63,15 | 65,45 | 3,15% | 354,00 |
| 26.01.2024 | 64,00 | 64,00 | 61,58 | 63,45 | -0,86% | 52,00 |
| 25.01.2024 | 63,48 | 64,05 | 61,35 | 64,00 | 0,79% | 115,00 |
| 24.01.2024 | 61,13 | 64,03 | 60,48 | 63,50 | 3,80% | 136,00 |
| 23.01.2024 | 61,90 | 62,20 | 58,95 | 61,18 | -1,17% | 168,00 |
| 22.01.2024 | 59,63 | 62,25 | 59,58 | 61,90 | 4,03% | 60,00 |
| 19.01.2024 | 60,50 | 60,90 | 57,43 | 59,50 | -1,69% | 30,00 |
| 18.01.2024 | 59,38 | 60,55 | 58,93 | 60,53 | 1,94% | - |
| 17.01.2024 | 58,60 | 60,03 | 58,28 | 59,38 | 0,93% | - |
| 16.01.2024 | 58,23 | 59,40 | 57,60 | 58,83 | 1,03% | 97,00 |
| 15.01.2024 | 58,53 | 58,75 | 57,23 | 58,23 | -0,34% | - |
| 12.01.2024 | 57,05 | 58,48 | 57,03 | 58,43 | 2,50% | 34,00 |
| 11.01.2024 | 56,45 | 58,03 | 55,78 | 57,00 | 0,97% | - |
| 10.01.2024 | 55,20 | 57,43 | 54,23 | 56,45 | 2,26% | 42,00 |
| 09.01.2024 | 52,10 | 55,43 | 51,88 | 55,20 | 6,00% | 28,00 |
| 08.01.2024 | 49,42 | 53,10 | 49,38 | 52,08 | 5,37% | - |
| 05.01.2024 | 47,18 | 49,83 | 47,13 | 49,42 | 4,66% | - |
| 04.01.2024 | 46,65 | 47,35 | 45,92 | 47,22 | 1,22% | 180,00 |
| 03.01.2024 | 48,09 | 48,89 | 46,64 | 46,65 | -3,05% | 23,00 |
| 02.01.2024 | 50,80 | 50,80 | 47,26 | 48,12 | -5,18% | - |
| 29.12.2023 | 51,38 | 51,55 | 50,50 | 50,75 | -1,22% | 129,00 |
| 28.12.2023 | 50,24 | 51,70 | 49,90 | 51,38 | 2,36% | - |
| 27.12.2023 | 49,48 | 50,30 | 48,52 | 50,19 | 1,64% | 290,00 |
| 22.12.2023 | 49,59 | 49,93 | 48,35 | 49,38 | -0,41% | - |
| 21.12.2023 | 49,81 | 50,01 | 49,00 | 49,59 | -0,44% | - |
| 20.12.2023 | 48,92 | 50,30 | 48,63 | 49,81 | 1,87% | - |
| 19.12.2023 | 47,54 | 49,24 | 47,38 | 48,89 | 2,88% | - |
| 18.12.2023 | 47,57 | 48,46 | 47,16 | 47,52 | -0,11% | - |
| 15.12.2023 | 48,62 | 49,21 | 47,41 | 47,57 | -2,02% | 30,00 |
| 14.12.2023 | 46,43 | 49,07 | 46,43 | 48,55 | 4,57% | - |
| 13.12.2023 | 43,98 | 46,45 | 43,89 | 46,43 | 5,57% | 9,00 |
| 12.12.2023 | 45,78 | 45,83 | 43,67 | 43,98 | -3,83% | 119,00 |
| 11.12.2023 | 47,75 | 48,35 | 45,55 | 45,73 | -4,23% | - |
| 08.12.2023 | 47,26 | 48,38 | 47,09 | 47,75 | 1,10% | - |
| 07.12.2023 | 46,93 | 47,59 | 46,56 | 47,23 | 0,64% | 45,00 |
| 06.12.2023 | 46,24 | 49,09 | 46,24 | 46,93 | 1,49% | 308,00 |
| 05.12.2023 | 45,75 | 46,41 | 45,11 | 46,24 | 1,12% | - |
| 04.12.2023 | 44,24 | 46,62 | 44,11 | 45,73 | 3,32% | 200,00 |