Deutsche Märkte öffnen in 16 Minuten

Zealand Pharma A/S (22Z.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
43,80-1,12 (-2,49%)
Ab 08:20AM CET. Markt geöffnet.
Zeitraum:
04. Dez. 2022 - 04. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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-
03. Okt. 202340,0441,1440,0441,1441,14-
02. Okt. 202340,6840,6839,3439,7439,74-
29. Sept. 202340,0240,0240,0240,0240,02-
28. Sept. 202339,6639,8439,6639,7639,76-
27. Sept. 202340,5040,5840,1040,1040,10-
26. Sept. 202341,4441,8040,5041,0041,00-
25. Sept. 202341,0642,4841,0641,6041,606
22. Sept. 202339,9041,1239,9041,1241,12-
21. Sept. 202340,2040,2040,2040,2040,20-
20. Sept. 202340,3840,5240,3840,5240,52-
19. Sept. 202339,9439,9439,6639,6639,66-
18. Sept. 202339,8240,2239,8240,0640,06-
15. Sept. 202340,7240,7240,5440,5440,54-
14. Sept. 202338,8040,1838,8040,1840,18-
13. Sept. 202336,7238,0636,7238,0638,06100
12. Sept. 202336,8436,8436,7636,7636,76-
11. Sept. 202336,1436,8236,1436,8236,82-
08. Sept. 202335,8436,2035,8436,1036,10-
07. Sept. 202335,6236,1035,3235,5435,5450
06. Sept. 202336,5236,5235,7835,7835,78-
05. Sept. 202335,7836,6235,7836,6236,62-
04. Sept. 202334,5636,2834,5635,7235,72-
01. Sept. 202333,9633,9633,9633,9633,96-
31. Aug. 202334,8635,1434,8635,1435,14-
30. Aug. 202335,5835,5835,5835,5835,58-
29. Aug. 202335,2035,5835,0035,5835,58-
28. Aug. 202336,4836,4836,4836,4836,48-
25. Aug. 202335,6436,6035,6436,4036,40-
24. Aug. 202336,3036,3035,8036,0636,06-
23. Aug. 202335,3836,1835,1235,6435,64-
22. Aug. 202336,1037,3836,1036,2036,20400
21. Aug. 202334,8034,8034,8034,8034,80-
18. Aug. 202330,6230,6230,6230,6230,62-
17. Aug. 202330,1630,1630,1630,1630,16-
16. Aug. 202330,9831,0230,6030,6430,64-
15. Aug. 202331,5431,7231,2631,3031,30-
14. Aug. 202331,4831,4831,2831,2831,28-
11. Aug. 202332,5232,8432,0632,3832,38-
10. Aug. 202333,0233,0432,7833,0433,04-
09. Aug. 202331,8031,9030,7831,9031,90-
08. Aug. 202328,8028,8028,4828,4828,481.000
07. Aug. 2023------
04. Aug. 202329,6229,6229,1229,1229,12-
03. Aug. 202330,1430,1429,8029,8029,80-
02. Aug. 202330,9830,9830,6230,6230,62-
01. Aug. 202331,2631,4231,2631,4231,42-
31. Juli 202329,9629,9629,9629,9629,96-
28. Juli 202329,1829,8629,1829,8629,86-
27. Juli 202329,2429,9029,2429,6629,66-
26. Juli 202329,8829,8829,5029,5829,58-
25. Juli 202330,9430,9430,2830,2830,28-
24. Juli 202331,8031,8031,8031,8031,80-
21. Juli 202331,7431,7431,7431,7431,74-
20. Juli 202331,5031,9631,5031,9631,96-
19. Juli 202331,7631,7831,5631,5631,56-
18. Juli 202332,6032,6032,3432,3432,34-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...