28.02.2020 13:21:15
OMX COPENHAGEN_GI
1551.32
DKK
-42.7241
-2.68%
28.02.2020 13:05
 
Chart
Kursdaten
Kurs 1551.32 Eröffnung 1549.42
Diff. absolut -42.72 Tages-Hoch 1564.80
Diff. % -2.68 % Tages-Tief 1534.48
Volumen - Umsatz -
Schlusskurs vom 27.02.2020 1594.05 Volatilität in % -
Börse Letzter Handel 28.02.2020 / 13:05
Währung DKK Aktualisierungsstand 28.02.2020 / 13:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -0.64% 1770.0 1566.9
1 Woche -8.90% 1744.4 1566.9
1 Monat -2.48% 1770.0 1566.9
3 Monate 2.27% 1770.0 1545.0
6 Monate 10.01% 1770.0 1401.3
1 Jahr 16.75% 1770.0 1358.1
3 Jahre 35.39% 1770.0 1165.2
SMI
29.39
26.51
SMI
-8.13
-10.68
SMI
-0.64
-3.88
2018
2019
2020
{"2018":{"performance":-8.13,"chartHeight":16.881664868241,"year":2018,"ID_NOTATION":"4469303"},"2019":{"performance":29.39,"chartHeight":22,"year":2019,"ID_NOTATION":"4469303"},"2020":{"performance":-0.64,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"4469303"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.88,"chartHeight":13.511136807355,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-7.72,"chartHeight":16.645883936959,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-9.71,"chartHeight":17.69087033933,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-10.63,"chartHeight":18.103338569331,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-6.65,"chartHeight":15.966072022344,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 28.02.2020 13:21:15
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk ' 6340.00 -3.06% -200.00 108 6370.00 6290.00 6445.00 10 6320.00 6335.00 2 -15.12% -27.73%
A.P. Moller-Maersk B 6688.00 -3.46% -240.00 3561 6817.00 6636.00 6872.00 2 6678.00 6700.00 2 -15.84% -28.01%
Aalborg Boldspilklub 71.50 0.00% 0.00 - 71.50 71.50 71.50 35 68.00 78.50 381 0.00% 8.33%
Agat Ejendomme 3.62 -4.23% -0.16 13058 3.53 3.53 3.70 370 3.30 3.47 874 -9.05% -7.89%
AGF B 0.57 -2.71% -0.02 15631 0.56 0.56 0.57 5075 0.55 0.57 8369 0.68% 56.08%
ALK-Abelló B 1726.00 -1.37% -24.00 227 1731.00 1698.00 1739.00 8 1720.00 1731.00 7 -10.12% 7.23%
Alm Brand 56.15 -0.71% -0.40 5340 53.80 53.80 56.15 501 55.65 56.30 516 -8.31% -4.56%
Ambu 150.30 -1.47% -2.25 52896 143.20 142.40 150.80 89 149.45 150.45 100 -9.68% 37.12%
Andersen & Martini H 39.40 -1.50% -0.60 4 39.40 39.40 39.40 107 39.40 42.60 127 -2.44% -3.85%
Athena Investments 4.47 -0.45% -0.02 2087 4.47 4.47 4.47 6305 4.32 4.47 2087 -1.32% 20.70%
Atlantic Petrol 5.85 0.00% 0.00 - 5.85 5.85 5.85 674 5.00 4.96 667 -1.68% 0.00%
Bang & Olufsen 33.12 -0.12% -0.04 3977 32.00 32.00 33.20 250 32.88 33.12 210 -11.94% -5.97%
BankNordik 116.00 -2.11% -2.50 40 116.00 116.00 116.00 176 113.00 116.00 32 -4.92% 7.41%
Bavarian Nordic 214.40 -0.14% -0.30 7766 201.00 201.00 216.30 50 214.10 216.40 60 -17.42% 25.04%
Bioporto A/S 2.60 -4.41% -0.12 3933 2.63 2.60 2.63 1677 2.60 2.85 3333 -11.83% -7.33%
Blue Vision 'A' 3.32 0.00% 0.00 - 3.32 3.32 3.32 391 3.16 3.31 2222 -5.41% -4.05%
Boliga Gruppen 4.38 -7.59% -0.36 1786 4.70 4.38 4.70 1078 4.42 4.76 952 -7.59% -4.37%
- - - - - - - - - - - 0.00% 0.00%
Brd. Klee B 2460.00 0.00% 0.00 - 2460.00 2460.00 2460.00 5 2460.00 2740.00 2 0.00% 0.00%
Brdr. Hartmann 301.00 -0.66% -2.00 160 293.00 293.00 303.00 32 303.00 306.00 42 -7.62% -0.66%
Brdr. A&O Johansen P 366.00 -0.81% -3.00 24 360.00 360.00 366.00 23 369.00 374.00 2 -7.77% 5.75%
Brøndby If Fodbold A 0.47 -2.62% -0.01 27102 0.47 0.47 0.47 5000 0.46 0.47 8808 -13.09% -1.07%
Carlsberg A 882.00 -4.13% -38.00 2 882.00 882.00 882.00 2 870.00 882.00 7 -8.46% 0.88%
CARLSBERG B 888.00 -3.06% -28.00 39971 927.80 880.60 929.40 100 887.40 888.00 46 -10.76% -7.88%
Cbrain 76.40 -2.55% -2.00 2217 71.20 71.20 76.40 21 73.00 77.20 108 -19.51% 49.05%
Cemat 0.34 0.00% 0.00 - 0.34 0.34 0.34 24500 0.34 0.38 24500 -0.58% -4.44%
Chemometec 241.00 -3.60% -9.00 4576 237.50 233.00 242.50 69 239.00 241.00 1 -13.94% 21.65%
CHRISTIAN HANSEN 480.00 -1.56% -7.60 49899 470.00 467.50 483.60 112 479.70 480.00 13 -10.76% -8.03%
COLOPLAST 905.40 -2.69% -25.00 32271 901.80 893.00 916.80 15 905.00 905.80 111 -5.04% 12.37%
Columbus 7.62 -2.87% -0.23 6162 7.75 7.57 7.75 219 7.52 8.09 535 -14.60% -18.76%
Copenhagen Capital 3.66 0.00% 0.00 - 3.66 3.66 3.66 2022 3.48 3.66 521 0.00% 0.00%
D/S Norden 77.80 -2.14% -1.70 5933 76.90 76.15 78.70 116 77.60 78.15 341 -12.25% -25.49%
Danske Andelsk. Bk 7.94 -0.75% -0.06 2703 8.04 7.92 8.04 793 7.84 7.52 2661 -7.24% 17.46%
Danske Bank 103.95 -2.39% -2.55 484663 104.40 102.58 106.45 969 103.95 104.05 110 -12.92% -1.57%
Dantax 276.00 -2.13% -6.00 145 280.00 276.00 280.00 118 280.00 240.00 166 7.81% 15.00%
- - - - - - - - - - - 0.00% 0.00%
DFDS 236.20 -3.67% -9.00 2647 238.00 235.00 241.20 4 235.40 237.60 196 -13.54% -24.51%
Djurslands Bank 254.00 0.00% 0.00 - 254.00 254.00 254.00 18 250.00 270.00 11 0.00% 0.00%
DSV Panalpina 674.40 -2.46% -17.00 49328 669.00 666.40 681.40 47 674.40 674.80 92 -11.70% -10.14%
EAC Invest 1.71 1.79% 0.03 180 1.71 1.71 1.71 2290 1.66 1.71 231 -3.66% 6.88%
FE Bording B 426.00 0.00% 0.00 - 426.00 426.00 426.00 2 406.00 418.00 20 -4.91% -46.68%
Fast Ejendom Danmark 128.00 0.00% 0.00 - 128.00 128.00 128.00 169 117.00 121.00 71 0.00% -3.76%
FirstFarms 61.00 0.00% 0.00 - 61.00 61.00 61.00 175 57.50 58.50 131 0.00% -2.40%
FLSMIDTH & CO 223.40 -2.57% -5.90 12702 221.20 218.90 226.00 72 223.30 223.70 159 -7.73% -13.57%
Flügger Group B 288.00 0.00% 0.00 - 288.00 288.00 288.00 17 282.00 302.00 167 -2.70% -6.49%
Fynske Bank 81.50 0.00% 0.00 - 81.50 81.50 81.50 278 83.50 81.50 104 -0.61% 0.00%
G4S Plc 169.20 1.81% 3.00 436137 160.75 160.50 170.35 4000 169.00 169.60 3845 -19.12% -24.07%
Gabriel Holding 740.00 -13.35% -114.00 44 748.00 740.00 748.00 40 854.00 744.00 40 -11.23% 7.29%
Genmab 1533.50 -4.01% -64.00 15459 1524.50 1505.00 1564.50 10 1531.50 1534.00 23 -7.04% 7.79%
German High Street P 144.00 0.00% 0.00 - 144.00 144.00 144.00 217 127.00 145.00 50 0.00% 0.00%
Glunz & Jensen 54.00 -8.47% -5.00 214 53.00 53.00 54.00 58 52.50 53.50 5 -9.23% -17.48%
GN Store Nord 372.10 -1.92% -7.30 109923 369.00 365.70 375.20 37 371.90 372.20 121 -7.15% 20.71%
Grønlandsbanken 532.50 0.00% 0.00 - 532.50 532.50 532.50 35 515.00 545.00 247 0.00% 0.00%
Gyldendal A 1460.00 0.00% 0.00 - 1460.00 1460.00 1460.00 1 1650.00 1460.00 37 0.00% 0.00%
Gyldendal B 454.00 0.00% 0.00 - 454.00 454.00 454.00 47 440.00 486.00 2 0.00% 15.23%
H+H International 120.40 -1.63% -2.00 1366 118.60 116.00 120.40 42 115.00 123.60 131 -10.00% -2.55%
H. Lundbeck 233.80 -0.30% -0.70 58594 226.10 225.30 234.70 80 233.50 234.00 31 -12.73% -7.86%
Harboes Bryggeri B 56.60 -8.41% -5.20 490 56.00 55.80 56.60 200 56.40 57.40 45 -1.90% 6.55%
Hvidbjerg Bank 56.00 -5.08% -3.00 454 57.00 56.00 57.00 116 57.00 58.00 83 -5.08% 0.90%
Højgaard Holding B 113.00 0.00% 0.00 - 113.00 113.00 113.00 19 110.00 113.00 31 -12.40% 37.80%
InterMail B 8.96 -10.04% -1.00 422 8.96 8.96 8.96 558 8.12 8.96 422 -8.62% -13.39%
ISS 117.45 -1.34% -1.60 132341 116.00 115.40 119.75 164 117.25 117.50 144 -27.87% -25.66%
Jeudan 1340.00 -2.19% -30.00 38 1355.00 1325.00 1355.00 8 1260.00 1340.00 5 -7.12% 10.48%
JUTLANDER BANK 216.00 0.00% 0.00 - 216.00 216.00 216.00 13 216.00 216.00 18 0.00% 17.39%
JYSKE BANK 231.60 -1.45% -3.40 14207 225.00 225.00 235.30 37 231.50 232.00 10 -17.25% -3.45%
Kreditbanken 3380.00 0.00% 0.00 - 3380.00 3380.00 3380.00 9 3180.00 3340.00 3 0.00% -0.59%
Københavns Lufthavne 4730.00 -7.25% -370.00 9 4950.00 4700.00 4950.00 1 4730.00 5040.00 2 -8.93% -11.15%
Lollands Bank 352.00 0.00% 0.00 - 352.00 352.00 352.00 38 324.00 340.00 14 0.00% 13.55%
Luxor B 410.00 0.00% 0.00 - 410.00 410.00 410.00 28 416.00 410.00 28 -5.53% -5.09%
Lån og Spar Bank 450.00 0.00% 0.00 - 450.00 450.00 450.00 12 438.00 456.00 4 0.00% -3.43%
Matas 55.30 1.28% 0.70 1882 53.00 52.60 55.30 130 53.00 55.10 325 -15.35% -1.09%
Migatronic B 276.00 0.00% 0.00 - 276.00 276.00 276.00 24 286.00 292.00 88 -2.82% 1.47%
Møns Bank 119.00 -2.86% -3.50 24 119.00 119.00 119.00 49 116.00 117.00 24 -2.86% 2.59%
NETCOMPANY GROUP DK1 319.00 -1.54% -5.00 6015 321.00 318.80 322.00 83 316.20 319.80 14 -8.89% 2.21%
Newcap Holding 0.70 0.71% 0.01 1127 0.70 0.70 0.70 8281 0.69 0.74 1127 -6.00% -3.42%
NILFIS HLDG A/S DK 2 136.20 -1.30% -1.80 388 136.60 136.00 136.60 193 137.60 136.00 48 -5.29% -7.72%
NKT Holding 158.40 -1.00% -1.60 8920 159.50 153.80 160.40 214 157.90 158.90 178 -9.45% -0.68%
NNIT A/S NAM. DK 10 102.00 -1.92% -2.00 335 101.20 100.60 102.00 15 100.00 102.00 40 -8.93% -6.14%
Nordea Bank 75.69 -2.55% -1.98 1182033 75.33 74.80 76.45 1495 75.71 75.74 600 -9.96% 2.51%
Nordfyns Bank 675.00 0.00% 0.00 - 675.00 675.00 675.00 8 610.00 700.00 7 0.00% 13.45%
Nordic Shipholding 0.44 0.00% 0.00 - 0.44 0.44 0.44 7935 0.42 0.46 2903 -15.77% -17.36%
North Media 53.60 -2.90% -1.60 1269 52.20 52.20 53.60 99 53.20 53.60 119 -8.91% 28.67%
Novo-Nordisk B 400.35 -4.62% -19.40 433103 404.30 395.65 406.70 226 400.15 400.40 100 -5.14% 8.41%
NOVOZYMES 342.50 -1.38% -4.80 54732 340.30 333.25 344.20 175 342.10 342.40 100 -7.67% 6.37%
- - - - - - - - - - - 0.00% 0.00%
NTR Holding B 40.80 0.00% 0.00 - 40.80 40.80 40.80 96 38.20 40.80 333 0.00% 7.37%
Oersted 688.80 -2.88% -20.40 121461 698.80 677.20 703.20 45 688.00 688.40 26 -6.56% 2.63%
OEssur 44.00 -1.90% -0.85 32398 43.30 43.00 44.55 240 43.55 44.35 179 -9.30% -14.57%
ONXEO 0.51 -0.98% -0.01 9004 0.50 0.49 0.51 3974 0.49 0.51 7500 -7.78% -7.94%
- - - - - - - - - - - 0.00% 0.00%
Pandora 301.60 -3.80% -11.90 34496 302.80 301.00 310.20 37 301.20 301.60 60 -6.25% 8.18%
Park Street Nordicom 9.35 0.00% 0.00 - 9.35 9.35 9.35 315 7.60 7.90 144 -12.62% 42.75%
PARKEN Sport & Ent 93.80 3.76% 3.40 224 91.60 91.60 93.80 27 91.00 94.20 43 -12.23% -9.05%
Per Aarsleff Holding 196.40 -0.61% -1.20 1170 193.60 190.20 196.40 135 194.40 196.40 224 -9.36% -7.88%
Prime Office 208.00 -3.70% -8.00 14 208.00 208.00 208.00 53 191.00 208.00 14 -1.89% 22.35%
Rias B 450.00 0.00% 0.00 - 450.00 450.00 450.00 3 426.00 440.00 9 0.00% 0.00%
Ringkjøbing Landbobk 451.00 -1.31% -6.00 939 448.50 444.00 453.50 59 446.50 450.00 54 -9.15% -11.09%
Roblon B 195.50 -2.00% -4.00 42 193.00 193.00 195.50 14 181.00 197.50 38 -8.90% -6.34%
Rockwool Int A 1390.00 -4.47% -65.00 6 1390.00 1390.00 1390.00 28 1385.00 1400.00 20 -9.06% 1.04%
ROCKWOOL INT B 1561.00 -1.33% -21.00 291 1521.00 1521.00 1576.00 18 1552.00 1567.00 3 -10.47% 0.00%
Rovsing 53.50 0.00% 0.00 - 53.50 53.50 53.50 96 49.02 50.20 41 1.23% 4.80%
Royal Unibrew 590.00 -1.60% -9.60 12339 585.00 584.30 594.60 31 588.20 590.60 86 -12.24% -1.70%
RTX 200.00 -0.50% -1.00 1867 190.40 190.40 200.00 78 195.00 200.00 4 -11.84% 9.84%
Salling Bank 184.00 0.00% 0.00 - 184.00 184.00 184.00 70 181.00 186.00 32 0.00% 3.95%
Sanistål 62.50 0.00% 0.00 - 62.50 62.50 62.50 27 57.00 62.50 56 -7.41% 4.17%
SAS Ab 10.55 7.98% 0.78 473352 9.52 9.10 10.72 2766 10.47 10.50 1407 -30.41% -35.93%
Scand. Brake Systems 15.20 -6.17% -1.00 50 15.20 15.20 15.20 361 15.20 15.80 410 -4.40% -15.08%
Scandinavian Invest 1.70 0.00% 0.00 12101 1.70 1.70 1.70 3997 1.60 1.62 5737 -2.59% -2.59%
SCAND.TOBACCO GROUP 88.65 0.74% 0.65 12167 87.30 87.10 90.25 300 88.25 89.20 300 -2.76% 8.04%
Schouw & Co. 511.00 -3.40% -18.00 490 502.50 502.50 516.00 7 510.50 515.50 53 -10.19% -5.37%
Silkeborg If Inv B 13.70 0.00% 0.00 - 13.70 13.70 13.70 388 13.20 14.10 167 0.00% -9.87%
SimCorp 659.50 -0.15% -1.00 44338 634.00 631.75 662.00 13 658.50 659.00 119 -7.94% -12.86%
Skako 39.30 -9.03% -3.90 92 39.30 39.30 39.30 20 43.30 40.60 179 -10.74% -8.09%
Skjern Bank 63.60 -1.55% -1.00 184 63.60 63.60 63.60 86 65.20 66.40 184 -6.92% 3.19%
Solar B 276.50 -1.25% -3.50 284 273.00 273.00 276.50 10 277.50 282.00 36 -12.23% -5.72%
SP Group 190.50 -1.30% -2.50 268 187.00 185.00 192.50 47 187.50 189.50 36 -17.17% -20.58%
Spar Nord Bank 56.90 -2.90% -1.70 330 57.10 56.90 57.30 467 57.00 57.50 190 -10.53% -9.57%
Sparekassen Sjælland-F 90.80 -7.72% -7.60 107 92.20 90.80 92.20 56 90.80 98.40 32 0.00% 10.31%
Strategic Invest 0.98 0.00% 0.00 - 0.98 0.98 0.98 7327 0.97 0.98 3111 0.00% -3.92%
Sydbank 125.20 -2.03% -2.60 4730 122.35 122.30 125.60 100 124.60 125.70 68 -21.06% -8.78%
TCM GROUP A/S DK -,1 117.00 -10.00% -13.00 936 130.00 108.00 130.00 24 116.00 123.50 193 -18.32% -8.06%
Tivoli 684.00 -6.04% -44.00 43 700.00 684.00 700.00 17 660.00 728.00 17 -7.14% 5.51%
Topdanmark 291.60 -1.22% -3.60 6636 288.40 287.80 293.00 50 291.40 292.20 40 -10.22% -10.22%
Torm 48.90 0.41% 0.20 4895 46.00 46.00 48.95 140 48.00 48.95 315 -15.30% -34.37%
Totalbanken 80.20 1.01% 0.80 15 80.20 80.20 80.20 11 75.20 77.80 35 -3.14% 7.22%
Tryg 187.30 -0.64% -1.20 34209 182.50 182.50 187.30 56 187.10 188.00 312 -10.11% -4.80%
United Int Enterpr 1345.00 -2.18% -30.00 12 1340.00 1340.00 1345.00 4 1340.00 1340.00 2 0.00% 4.96%
VESTAS WIND SYSTEMS 638.60 -3.07% -20.20 147969 638.60 631.20 650.00 29 638.60 639.20 100 -8.09% -2.49%
Vestjysk Bank 3.30 3.77% 0.12 11599 3.00 3.00 3.30 4156 3.00 3.29 3686 -16.32% 3.25%
Victoria Properties 1.43 0.00% 0.00 - 1.43 1.43 1.43 568 1.36 1.29 263 2.14% -5.92%
WILLIAM DEMANT 206.70 -2.04% -4.30 35776 204.20 203.40 208.20 47 206.50 206.70 9 -9.17% 0.48%
Zealand Pharma 239.60 -1.72% -4.20 4022 229.60 229.00 241.40 100 239.60 240.80 71 -13.91% 3.39%
- - - - - - - - - - - 0.00% 0.00%