80,300€
1,20%
Echtzeit-Aktienkurs Zealand Pharma A/S
Bid:
Ask:
Aktienkurse zur Zealand Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 80,45 | 80,75 | 78,45 | 79,90 | -0,75% | 160,00 |
| 17.04.2024 | 80,95 | 81,63 | 79,38 | 80,50 | -0,31% | - |
| 16.04.2024 | 79,03 | 81,25 | 78,70 | 80,75 | 1,41% | - |
| 15.04.2024 | 78,40 | 81,43 | 78,25 | 79,63 | 0,82% | 210,00 |
| 12.04.2024 | 79,68 | 81,10 | 78,85 | 78,98 | -2,14% | - |
| 11.04.2024 | 81,63 | 82,65 | 77,88 | 80,70 | -2,42% | - |
| 10.04.2024 | 83,50 | 84,03 | 79,83 | 82,70 | -0,75% | 205,00 |
| 09.04.2024 | 84,95 | 88,75 | 82,53 | 83,33 | -4,22% | 74,00 |
| 08.04.2024 | 84,98 | 88,23 | 84,23 | 87,00 | 2,38% | 58,00 |
| 05.04.2024 | 83,95 | 85,80 | 83,33 | 84,98 | 1,01% | 270,00 |
| 04.04.2024 | 86,83 | 86,90 | 82,55 | 84,13 | -3,19% | 400,00 |
| 03.04.2024 | 86,98 | 88,30 | 85,93 | 86,90 | -1,59% | 470,00 |
| 02.04.2024 | 90,85 | 91,90 | 86,78 | 88,30 | -3,29% | 688,00 |
| 28.03.2024 | 92,03 | 92,05 | 90,75 | 91,30 | -0,81% | 529,00 |
| 27.03.2024 | 94,28 | 95,35 | 91,33 | 92,05 | -1,52% | - |
| 26.03.2024 | 94,23 | 95,25 | 93,13 | 93,48 | -0,56% | 150,00 |
| 25.03.2024 | 96,30 | 97,00 | 93,65 | 94,00 | -2,44% | 140,00 |
| 22.03.2024 | 94,95 | 96,78 | 94,03 | 96,35 | 1,26% | 1.435,00 |
| 21.03.2024 | 92,65 | 95,70 | 90,95 | 95,15 | 1,57% | 200,00 |
| 20.03.2024 | 96,90 | 97,00 | 92,73 | 93,68 | -3,48% | 91,00 |
| 19.03.2024 | 93,48 | 97,95 | 93,48 | 97,05 | 4,05% | 200,00 |
| 18.03.2024 | 93,88 | 95,00 | 93,25 | 93,28 | -0,37% | - |
| 15.03.2024 | 93,58 | 95,15 | 92,33 | 93,63 | 0,00% | 140,00 |
| 14.03.2024 | 93,33 | 95,95 | 92,68 | 93,63 | 0,62% | 10,00 |
| 13.03.2024 | 93,75 | 94,20 | 91,30 | 93,05 | -2,36% | 235,00 |
| 12.03.2024 | 92,70 | 95,35 | 88,48 | 95,30 | 2,78% | 529,00 |
| 11.03.2024 | 98,10 | 98,10 | 89,60 | 92,73 | -6,53% | 1.082,00 |
| 08.03.2024 | 99,50 | 102,45 | 97,43 | 99,20 | -3,22% | 612,00 |
| 07.03.2024 | 92,63 | 102,85 | 90,45 | 102,50 | 13,01% | 4.955,00 |
| 06.03.2024 | 92,15 | 93,53 | 88,68 | 90,70 | -3,02% | 960,00 |
| 05.03.2024 | 88,15 | 94,85 | 88,15 | 93,53 | 5,71% | 641,00 |
| 04.03.2024 | 87,20 | 90,95 | 86,60 | 88,48 | 0,03% | 612,00 |
| 01.03.2024 | 90,25 | 92,70 | 84,73 | 88,45 | -2,99% | 1.176,00 |
| 29.02.2024 | 86,38 | 95,68 | 85,80 | 91,18 | 4,53% | 1.182,00 |
| 28.02.2024 | 83,08 | 89,23 | 82,63 | 87,23 | 5,95% | 773,00 |
| 27.02.2024 | 95,50 | 95,50 | 77,90 | 82,33 | -13,02% | 585,00 |
| 26.02.2024 | 63,78 | 95,40 | 63,75 | 94,65 | 47,95% | 2.056,00 |
| 23.02.2024 | 63,70 | 64,55 | 63,13 | 63,98 | 0,27% | 16,00 |
| 22.02.2024 | 62,83 | 64,13 | 61,45 | 63,80 | 2,04% | 10,00 |
| 21.02.2024 | 65,35 | 65,38 | 61,43 | 62,53 | -4,10% | - |
| 20.02.2024 | 64,45 | 66,53 | 64,10 | 65,20 | 0,93% | - |
| 19.02.2024 | 65,05 | 65,38 | 64,25 | 64,60 | -0,54% | - |
| 16.02.2024 | 66,38 | 67,28 | 64,55 | 64,95 | -2,04% | 280,00 |
| 15.02.2024 | 63,95 | 66,33 | 63,58 | 66,30 | 3,84% | - |
| 14.02.2024 | 63,98 | 64,60 | 62,63 | 63,85 | 0,24% | - |
| 13.02.2024 | 64,75 | 65,90 | 63,10 | 63,70 | -1,62% | 200,00 |
| 12.02.2024 | 66,68 | 67,10 | 62,60 | 64,75 | -3,00% | 40,00 |
| 09.02.2024 | 63,90 | 66,95 | 63,10 | 66,75 | 4,79% | - |
| 08.02.2024 | 62,88 | 64,95 | 62,83 | 63,70 | 1,31% | 80,00 |
| 07.02.2024 | 64,33 | 64,80 | 57,93 | 62,88 | -2,29% | 80,00 |
| 06.02.2024 | 66,08 | 67,73 | 63,75 | 64,35 | -4,42% | 110,00 |
| 05.02.2024 | 62,78 | 67,48 | 62,58 | 67,33 | 6,91% | 30,00 |
| 02.02.2024 | 63,40 | 64,40 | 62,48 | 62,98 | -0,75% | - |
| 01.02.2024 | 62,90 | 64,45 | 62,55 | 63,45 | 0,67% | 135,00 |
| 31.01.2024 | 64,53 | 65,05 | 61,40 | 63,03 | -2,63% | 55,00 |
| 30.01.2024 | 64,13 | 66,13 | 64,05 | 64,73 | -0,65% | 600,00 |
| 29.01.2024 | 62,60 | 66,25 | 62,55 | 65,15 | 3,95% | 1.434,00 |
| 26.01.2024 | 62,78 | 62,98 | 61,50 | 62,68 | -2,68% | 662,00 |
| 25.01.2024 | 61,68 | 64,43 | 61,28 | 64,40 | 1,66% | 702,00 |
| 24.01.2024 | 60,93 | 63,75 | 60,40 | 63,35 | 4,62% | 1.615,00 |
| 23.01.2024 | 61,13 | 62,20 | 58,93 | 60,55 | -0,70% | - |
| 22.01.2024 | 59,78 | 61,28 | 59,58 | 60,98 | 2,22% | 200,00 |
| 19.01.2024 | 60,40 | 60,90 | 57,45 | 59,65 | -1,73% | - |
| 18.01.2024 | 59,20 | 60,73 | 58,93 | 60,70 | 2,71% | 50,00 |
| 17.01.2024 | 58,33 | 60,00 | 57,98 | 59,10 | 0,51% | 1.000,00 |
| 16.01.2024 | 57,88 | 59,38 | 57,58 | 58,80 | 1,07% | 200,00 |
| 15.01.2024 | 58,65 | 58,75 | 57,18 | 58,18 | -0,60% | 100,00 |
| 12.01.2024 | 57,28 | 58,58 | 56,98 | 58,53 | 2,41% | - |
| 11.01.2024 | 57,00 | 58,05 | 55,75 | 57,15 | 1,37% | 174,00 |
| 10.01.2024 | 54,50 | 56,78 | 54,20 | 56,38 | 3,16% | 294,00 |
| 09.01.2024 | 52,00 | 54,95 | 51,35 | 54,65 | 3,95% | 800,00 |
| 08.01.2024 | 49,39 | 53,10 | 49,39 | 52,58 | 6,47% | - |
| 05.01.2024 | 46,61 | 49,82 | 46,49 | 49,38 | 5,58% | - |
| 04.01.2024 | 47,00 | 47,20 | 45,87 | 46,77 | -0,38% | - |
| 03.01.2024 | 47,68 | 48,86 | 46,71 | 46,95 | -1,59% | - |
| 02.01.2024 | 50,23 | 50,65 | 47,24 | 47,71 | -5,85% | - |
| 29.12.2023 | 51,55 | 51,78 | 50,48 | 50,68 | -1,51% | - |
| 28.12.2023 | 50,40 | 51,75 | 49,82 | 51,45 | 2,18% | 65,00 |
| 27.12.2023 | 50,14 | 50,48 | 48,36 | 50,35 | 1,13% | - |
| 22.12.2023 | 49,56 | 49,99 | 48,33 | 49,79 | 0,15% | - |
| 21.12.2023 | 49,65 | 49,92 | 49,02 | 49,71 | 0,57% | - |
| 20.12.2023 | 48,95 | 50,33 | 48,61 | 49,43 | 1,00% | 10,00 |
| 19.12.2023 | 47,59 | 49,13 | 47,38 | 48,94 | 3,47% | - |
| 18.12.2023 | 47,36 | 48,56 | 47,13 | 47,30 | -0,06% | 18,00 |
| 15.12.2023 | 48,28 | 49,21 | 47,25 | 47,33 | -1,80% | - |
| 14.12.2023 | 46,91 | 49,06 | 46,74 | 48,20 | 3,19% | - |
| 13.12.2023 | 43,83 | 46,74 | 43,81 | 46,71 | 6,23% | - |
| 12.12.2023 | 45,76 | 45,82 | 43,63 | 43,97 | -3,81% | - |
| 11.12.2023 | 47,80 | 48,33 | 45,50 | 45,71 | -4,25% | - |
| 08.12.2023 | 47,07 | 48,37 | 46,85 | 47,74 | 2,84% | - |
| 07.12.2023 | 47,37 | 47,43 | 46,42 | 46,42 | -1,02% | - |
| 06.12.2023 | 46,35 | 49,11 | 46,25 | 46,90 | 0,73% | - |
| 05.12.2023 | 45,68 | 46,56 | 45,12 | 46,56 | 1,73% | 65,00 |
| 04.12.2023 | 44,40 | 46,59 | 44,30 | 45,77 | 2,99% | - |
| 01.12.2023 | 45,32 | 46,40 | 44,03 | 44,44 | -1,96% | - |
| 30.11.2023 | 43,99 | 45,33 | 43,57 | 45,33 | 3,49% | - |
| 29.11.2023 | 43,14 | 43,95 | 42,55 | 43,80 | 1,79% | - |
| 28.11.2023 | 42,99 | 45,32 | 42,51 | 43,03 | 0,35% | - |
| 27.11.2023 | 42,34 | 43,46 | 42,34 | 42,88 | 1,32% | - |
| 24.11.2023 | 43,79 | 44,10 | 41,91 | 42,32 | -3,20% | - |