Deutsche Märkte geschlossen

Zealand Pharma A/S (22Z.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
28,54-0,82 (-2,79%)
Ab 02:22PM CET. Markt geöffnet.
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Jan. 202329,0629,0628,5428,5428,54-
30. Jan. 202329,7429,7429,1829,3629,36-
27. Jan. 202329,5429,9029,5429,9029,90-
26. Jan. 202329,6029,9829,6029,9829,98-
25. Jan. 202330,0630,0629,1829,3629,36-
24. Jan. 202330,2430,2430,1430,1630,16-
23. Jan. 202329,3230,3029,3230,1030,10-
20. Jan. 202329,4429,6029,3029,3629,36-
19. Jan. 202329,3829,3829,1229,2629,26-
18. Jan. 202329,8830,0029,5829,6829,68-
17. Jan. 202328,5430,0028,5430,0030,00135
16. Jan. 202328,1828,8828,1828,7428,74-
13. Jan. 202327,7627,7627,7627,7627,76-
12. Jan. 202328,2629,1428,0028,0028,002.400
11. Jan. 202328,4229,4428,4029,4429,44-
10. Jan. 202327,7228,0827,1828,0828,08-
09. Jan. 202327,8028,4627,8027,9827,98-
06. Jan. 202326,8826,9426,8826,9426,94-
05. Jan. 202326,9427,2226,8626,8626,86-
04. Jan. 202327,7827,7826,8626,8626,86-
03. Jan. 202326,6227,9826,6227,9627,96-
02. Jan. 202326,8426,9626,6426,6426,64-
30. Dez. 202226,7026,7026,7026,7026,70-
29. Dez. 202225,7626,4225,7626,4226,42-
28. Dez. 202226,0626,0625,7225,9825,98-
27. Dez. 202226,1426,4025,9826,4026,40-
23. Dez. 202226,8226,8626,3826,3826,38-
22. Dez. 202226,9027,5026,9027,1227,12-
21. Dez. 202226,1226,8426,1226,8426,84-
20. Dez. 202225,5826,1025,5826,0626,06-
19. Dez. 202226,5826,7226,5826,7226,72-
16. Dez. 202226,6626,6626,0026,4826,48-
15. Dez. 202226,3227,1426,3227,1427,14-
14. Dez. 202226,1426,3626,0826,3626,36-
13. Dez. 202225,9426,4025,6426,4026,40-
12. Dez. 202225,7625,9025,6825,9025,90-
09. Dez. 202227,2027,3026,0026,0026,00-
08. Dez. 202227,0027,5227,0027,2627,26-
07. Dez. 202226,3427,5026,3427,4627,46-
06. Dez. 202226,4626,4626,4626,4626,46-
05. Dez. 202227,8227,8226,4426,9226,92-
02. Dez. 202227,0227,0426,9026,9026,90-
01. Dez. 202227,0827,3026,7627,3027,30-
30. Nov. 202226,3226,4426,2426,4426,44-
29. Nov. 202226,0026,0825,9826,0826,08-
28. Nov. 202225,4826,4625,4826,4626,46-
25. Nov. 202224,8625,3824,8625,3825,38-
24. Nov. 202224,6625,0024,5624,7824,78-
23. Nov. 202223,7024,8423,7024,6424,64-
22. Nov. 202224,6424,6423,8023,8423,84-
21. Nov. 202223,9024,7423,9024,7224,72-
18. Nov. 202224,0624,1023,8224,0824,08-
17. Nov. 202223,9024,3823,9023,9823,98-
16. Nov. 202226,0426,0426,0426,0426,04-
15. Nov. 202224,6225,9424,4225,9425,94-
14. Nov. 202224,0224,9424,0224,8824,88-
11. Nov. 202225,4825,4823,7424,0624,0616
10. Nov. 202225,5425,5625,3025,3025,30-
09. Nov. 202225,7826,2225,7425,8825,88-
08. Nov. 202226,2426,2425,8025,8825,88-
07. Nov. 202226,0026,4825,6826,2826,28-
04. Nov. 202226,7226,7226,7226,7226,72-
03. Nov. 202226,5027,3226,5026,6426,64-
02. Nov. 202227,1227,1226,7226,8426,84-
01. Nov. 202226,0027,0226,0026,8826,88-
31. Okt. 202225,9426,1025,5425,8425,84200
28. Okt. 202224,5425,5024,5425,5025,50-
27. Okt. 202224,7425,3224,7025,0425,04-
26. Okt. 202225,1625,4825,1425,1425,14-
25. Okt. 202225,0825,8225,0825,3825,38400
24. Okt. 202223,7625,0023,7625,0025,00-
21. Okt. 202223,1223,5423,1223,5423,54-
20. Okt. 202222,7823,1622,7823,0823,08-
19. Okt. 202223,7823,7823,2823,2823,28-
18. Okt. 202223,8824,1223,6623,9623,96-
17. Okt. 202223,3224,6223,3224,6224,6216
14. Okt. 202224,2224,2223,0623,1423,14100
13. Okt. 202223,1223,4822,8023,4823,481.000
12. Okt. 202222,6024,0822,6023,4423,44-
11. Okt. 202221,5822,5821,5822,5222,52-
10. Okt. 202221,8622,1621,4821,8021,801.200
07. Okt. 202221,8422,3421,8422,1622,16-
06. Okt. 202221,6822,1821,6822,1822,18-
05. Okt. 202221,7621,7620,8620,9620,96-
04. Okt. 202222,7422,7422,1622,1622,16-
03. Okt. 202223,2023,2022,5822,6822,68-
30. Sept. 202217,9917,9917,9917,9917,99-
29. Sept. 202217,5117,8917,5117,5217,52-
28. Sept. 202216,8817,6416,8817,5517,55-
27. Sept. 202217,2217,3717,1417,1717,17-
26. Sept. 202216,4917,1916,4917,1917,19-
23. Sept. 202217,1917,1916,2916,6016,60-
22. Sept. 202217,7817,7817,3117,3117,31-
21. Sept. 202217,4917,6517,4917,6517,65-
20. Sept. 202216,8317,6316,8317,6317,63-
19. Sept. 202218,0218,0216,8316,8316,8325
16. Sept. 202218,7418,7418,0018,2618,26-
15. Sept. 202218,8518,9618,8518,9618,96-
14. Sept. 202218,6219,1318,6218,8318,83-
13. Sept. 202218,8419,3818,8419,3819,38-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...