Deutsche Märkte öffnen in 6 Stunden 20 Minuten

Zealand Pharma A/S (22Z.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
64,70+2,25 (+3,60%)
Börsenschluss: 04:55PM CET
Zeitraum:
26. Feb. 2023 - 26. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 202462,9564,7062,9564,7064,7016
22. Feb. 202462,5063,0062,4562,4562,455
21. Feb. 202464,6564,6561,9562,8562,85-
20. Feb. 202464,1565,9564,1565,2065,20-
19. Feb. 202464,3564,3564,3564,3564,35-
16. Feb. 202465,6565,9565,6565,7065,70140
15. Feb. 202463,6065,6063,6065,6065,60-
14. Feb. 202463,4063,8063,4063,8063,80-
13. Feb. 202464,3064,7564,3064,7564,75200
12. Feb. 202467,4567,4567,4567,4567,4540
09. Feb. 202463,6565,1563,1565,1565,15-
08. Feb. 202462,2063,8562,2063,8563,8580
07. Feb. 202463,7063,7058,5560,2060,2075
06. Feb. 202465,4566,8563,4063,4063,4090
05. Feb. 202462,5065,2562,5065,2565,2530
02. Feb. 202462,8563,7562,7062,7062,70-
01. Feb. 202462,1064,4562,1063,5063,50135
31. Jan. 202464,0064,0061,7062,8062,8035
30. Jan. 202463,4065,8563,4065,8565,85400
29. Jan. 202463,2565,8063,2565,8065,801.194
26. Jan. 202462,0562,9562,0562,2062,20606
25. Jan. 202462,3562,3562,1062,2562,25101
24. Jan. 202460,3064,0060,3064,0064,001.351
23. Jan. 202460,5561,4558,9559,2559,25-
22. Jan. 202459,1560,5059,1560,5060,5050
19. Jan. 202459,7059,7058,1559,0559,05-
18. Jan. 202458,6559,8058,6559,8059,8050
17. Jan. 202457,9559,1557,9559,1559,15250
16. Jan. 202457,7059,0057,6059,0059,00200
15. Jan. 202458,6058,6057,8557,8557,8550
12. Jan. 202457,0058,1057,0057,5557,55-
11. Jan. 202456,7057,6556,1556,1556,15174
10. Jan. 202453,8556,3053,8556,2056,20114
09. Jan. 202451,9554,4051,9554,1054,10100
08. Jan. 202448,9252,4048,9252,4052,40-
05. Jan. 202446,1048,5046,1048,5048,50-
04. Jan. 202446,5646,7646,2046,2046,20-
03. Jan. 202447,1847,9247,0247,0247,02-
02. Jan. 202449,8849,8849,8849,8849,88-
29. Dez. 202351,3051,3050,5550,5550,55-
28. Dez. 202350,1551,7050,1551,7051,7065
27. Dez. 202348,9449,9448,9249,6249,62-
22. Dez. 202349,0249,4848,9048,9048,90-
21. Dez. 202349,1049,1049,1049,1049,10-
20. Dez. 202348,6450,6048,6450,6050,6010
19. Dez. 202347,3448,7647,3448,7648,76-
18. Dez. 202346,8048,0846,8047,3047,306
15. Dez. 202347,7648,5447,3847,3847,38-
14. Dez. 202346,3847,9446,3847,9447,94-
13. Dez. 202343,6045,9443,6045,8245,82-
12. Dez. 202345,5445,5443,6044,1844,18-
11. Dez. 202347,4047,8645,6645,6645,66-
08. Dez. 202346,7648,1646,7647,6047,60-
07. Dez. 202346,4246,4246,4246,4246,42-
06. Dez. 202345,7845,7845,7845,7845,78-
05. Dez. 202345,0246,5645,0246,5646,5665
04. Dez. 202343,8043,8043,8043,8043,80-
01. Dez. 202344,9244,9244,9244,9244,92-
30. Nov. 202343,3643,3643,3643,3643,36-
29. Nov. 202342,5642,5642,5642,5642,56-
28. Nov. 202342,3442,3442,3442,3442,34-
27. Nov. 202341,8242,7041,8242,7042,70-
24. Nov. 202343,1843,1843,1843,1843,18-
23. Nov. 202343,8843,9843,2643,2643,26-
22. Nov. 202342,1643,6842,1643,6843,68-
21. Nov. 202341,6842,6441,6842,0642,0628
20. Nov. 202340,0640,0640,0640,0640,06-
17. Nov. 202340,7440,7440,7440,7440,74-
16. Nov. 202340,1240,4640,1240,4640,46-
15. Nov. 202338,0238,0238,0238,0238,02-
14. Nov. 202337,5838,2437,4838,2438,24-
13. Nov. 202337,3238,0037,3238,0038,00-
10. Nov. 202339,4839,4837,7037,7037,70-
09. Nov. 202338,3440,3438,3440,3440,34-
08. Nov. 202337,8038,6637,8038,4438,44-
07. Nov. 202338,7438,7438,0238,0238,02-
06. Nov. 202340,4040,4039,5039,5039,50-
03. Nov. 202339,9840,5839,9840,5840,58-
02. Nov. 202339,8440,9039,8440,2840,28-
01. Nov. 202339,0839,8838,9639,8039,80-
31. Okt. 202340,1640,1638,8638,8638,86-
30. Okt. 202337,6040,2037,6040,2040,20-
27. Okt. 202340,2640,2637,5637,5637,56-
26. Okt. 202340,9040,9040,1840,1840,18-
25. Okt. 202340,0841,6640,0841,4041,40-
24. Okt. 202339,4840,2239,4440,2240,22-
23. Okt. 202339,3639,8039,3639,5439,54-
20. Okt. 202341,2241,2239,5239,5239,52-
19. Okt. 202342,1642,4041,7841,8641,86-
18. Okt. 202342,7642,9842,3842,9842,98-
17. Okt. 202342,4643,1642,4643,0443,04-
16. Okt. 202342,1243,0042,1242,8842,88-
13. Okt. 202341,8241,8241,4041,4041,40-
12. Okt. 202340,8440,8440,8440,8440,84-
11. Okt. 202340,0841,1440,0840,8440,84-
10. Okt. 202340,5240,9240,5240,5640,56-
09. Okt. 202341,1241,6041,1241,6041,60-
06. Okt. 202340,9641,6840,9641,6841,68-
05. Okt. 202341,2841,5241,2841,5241,52-
04. Okt. 202340,4040,4640,3040,4640,46-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...