28.02.2020 13:40:53
OMX COPENHAGEN CAP_GI
1736.06
DKK
-36.8733
-2.08%
28.02.2020 13:24
 
Chart
Kursdaten
Kurs 1736.06 Eröffnung 1721.10
Diff. absolut -36.87 Tages-Hoch 1738.76
Diff. % -2.08 % Tages-Tief 1707.15
Volumen - Umsatz -
Schlusskurs vom 27.02.2020 1772.94 Volatilität in % -
Börse Letzter Handel 28.02.2020 / 13:24
Währung DKK Aktualisierungsstand 28.02.2020 / 13:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -2.79% 1987.7 1748.3
1 Woche -9.66% 1956.1 1748.3
1 Monat -3.65% 1987.7 1748.3
3 Monate 0.18% 1987.7 1748.3
6 Monate 7.82% 1987.7 1592.9
1 Jahr 12.00% 1987.7 1574.4
3 Jahre 27.76% 1987.7 1381.1
SMI
27.3
26.51
SMI
-7.77
-10.68
SMI
-2.79
-3.88
2018
2019
2020
{"2018":{"performance":-7.77,"chartHeight":16.675299508372,"year":2018,"ID_NOTATION":"7227921"},"2019":{"performance":27.3,"chartHeight":22,"year":2019,"ID_NOTATION":"7227921"},"2020":{"performance":-2.79,"chartHeight":12.008446910552,"year":2020,"ID_NOTATION":"7227921"}}
{"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 13:40:53
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk ' 6350.00 -2.91% -190.00 109 6370.00 6290.00 6445.00 10 6390.00 6410.00 10 -15.12% -27.73%
A.P. Moller-Maersk B 6758.00 -2.45% -170.00 3817 6817.00 6636.00 6872.00 16 6754.00 6766.00 2 -15.84% -28.01%
Aalborg Boldspilklub 71.50 - - - - - - 35 68.00 78.50 381 0.00% 8.33%
Agat Ejendomme 3.62 - - - - - - 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 7684 0.57 0.58 8369 0.68% 56.08%
ALK-Abelló B 1738.00 -0.69% -12.00 283 1731.00 1698.00 1739.00 16 1731.00 1745.00 3 -10.12% 7.23%
Alm Brand 56.25 -0.53% -0.30 5525 53.80 53.80 56.25 501 56.00 56.70 516 -8.31% -4.56%
Ambu 151.80 -0.49% -0.75 54850 143.20 142.40 151.80 135 151.70 152.70 180 -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 - - - - - - 674 5.00 4.96 667 -1.68% 0.00%
Bang & Olufsen 33.14 -0.06% -0.02 4001 32.00 32.00 33.20 461 33.30 33.50 69 -11.94% -5.97%
BankNordik 116.00 - - - - - - 135 113.00 116.00 32 -4.92% 7.41%
Bavarian Nordic 216.50 0.84% 1.80 7030 201.00 201.00 216.50 52 216.50 217.20 108 -17.42% 25.04%
Bioporto A/S 2.60 -4.41% -0.12 3933 2.63 2.60 2.63 653 2.57 2.60 1373 -11.83% -7.33%
Blue Vision 'A' 3.32 - - - - - - 452 3.16 3.31 2715 -5.41% -4.05%
Boliga Gruppen 4.38 - - - - - - 1078 4.42 4.76 1065 -7.59% -4.37%
- - - - - - - - - - - 0.00% 0.00%
Brd. Klee B 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 44 302.00 306.00 42 -7.62% -0.66%
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 11 876.00 882.00 5 -8.46% 0.88%
CARLSBERG B 889.80 -2.86% -26.20 41350 927.80 880.60 929.40 18 889.20 890.00 112 -10.76% -7.88%
Cbrain 77.20 -1.53% -1.20 2354 71.20 71.20 77.20 21 73.00 77.20 66 -19.51% 49.05%
Cemat 0.34 - - - - - - 24500 0.34 0.38 24500 -0.58% -4.44%
Chemometec 241.00 -3.60% -9.00 4612 237.50 233.00 242.50 58 239.00 243.50 128 -13.94% 21.65%
CHRISTIAN HANSEN 482.70 -1.00% -4.90 51104 470.00 467.50 483.60 73 481.50 482.80 100 -10.76% -8.03%
COLOPLAST 909.20 -2.28% -21.20 34800 901.80 893.00 916.80 5 908.40 909.80 7 -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%
D/S Norden 78.05 -1.82% -1.45 5937 76.90 76.15 78.70 226 78.70 79.25 341 -12.25% -25.49%
Danske Andelsk. Bk 7.94 - - - - - - 793 7.84 7.52 2661 -7.24% 17.46%
Danske Bank 104.70 -1.69% -1.80 498355 104.40 102.58 106.45 940 104.65 104.75 300 -12.92% -1.57%
Dantax 276.00 - - - - - - 118 280.00 240.00 166 7.81% 15.00%
- - - - - - - - - - - 0.00% 0.00%
DFDS 238.20 -2.85% -7.00 2679 238.00 235.00 241.20 167 237.20 239.80 182 -13.54% -24.51%
Djurslands Bank 254.00 - - - - - - 18 250.00 270.00 11 0.00% 0.00%
DSV Panalpina 679.20 -1.76% -12.20 51879 669.00 666.40 681.40 28 678.80 679.60 9 -11.70% -10.14%
EAC Invest 1.71 - - - - - - 2290 1.66 1.71 231 -3.66% 6.88%
FE Bording B 426.00 - - - - - - 2 406.00 418.00 20 -4.91% -46.68%
Fast Ejendom Danmark 128.00 - - - - - - 169 117.00 121.00 42 0.00% -3.76%
FirstFarms 61.00 - - - - - - 175 57.50 58.50 131 0.00% -2.40%
FLSMIDTH & CO 226.10 -1.40% -3.20 14034 221.20 218.90 226.25 31 225.80 227.10 175 -7.73% -13.57%
Flügger Group B 288.00 - - - - - - 17 282.00 302.00 167 -2.70% -6.49%
Fynske Bank 81.50 - - - - - - 278 83.50 81.50 104 -0.61% 0.00%
G4S Plc 169.50 1.99% 3.30 476587 160.75 160.50 170.35 1938 169.40 170.30 6665 -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 1539.50 -3.63% -58.00 16111 1524.50 1505.00 1564.50 6 1537.00 1541.50 37 -7.04% 7.79%
German High Street P 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 54.00 117 54.50 57.50 126 -9.23% -17.48%
GN Store Nord 374.60 -1.27% -4.80 116716 369.00 365.70 375.20 18 374.10 374.40 171 -7.15% 20.71%
Grønlandsbanken 532.50 - - - - - - 35 515.00 545.00 247 0.00% 0.00%
Gyldendal A 1460.00 - - - - - - 1 1650.00 1460.00 37 0.00% 0.00%
Gyldendal B 454.00 - - - - - - 47 440.00 486.00 2 0.00% 15.23%
H+H International 119.80 -2.12% -2.60 1390 118.60 116.00 120.40 42 115.00 123.60 131 -10.00% -2.55%
H. Lundbeck 235.00 0.21% 0.50 59478 226.10 225.30 235.00 99 234.60 235.40 24 -12.73% -7.86%
Harboes Bryggeri B 57.00 -7.77% -4.80 499 56.00 55.80 57.00 200 56.40 57.40 45 -1.90% 6.55%
Hvidbjerg Bank 56.00 - - - - - - 116 57.00 58.00 83 -5.08% 0.90%
Højgaard Holding B 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 8.96 869 8.14 8.96 422 -8.62% -13.39%
ISS 118.15 -0.76% -0.90 144358 116.00 115.40 119.75 254 118.10 118.25 555 -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 - - - - - - 7 195.00 216.00 18 0.00% 17.39%
JYSKE BANK 232.00 -1.28% -3.00 14359 225.00 225.00 235.30 522 231.80 234.20 165 -17.25% -3.45%
Kreditbanken 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 5020.00 2 -8.93% -11.15%
Lollands Bank 352.00 - - - - - - 38 324.00 340.00 14 0.00% 13.55%
Luxor B 410.00 - - - - - - 28 416.00 410.00 28 -5.53% -5.09%
Lån og Spar Bank 450.00 - - - - - - 12 438.00 456.00 4 0.00% -3.43%
Matas 55.30 1.28% 0.70 1882 53.00 52.60 55.30 265 54.50 55.60 454 -15.35% -1.09%
Migatronic B 276.00 - - - - - - 24 286.00 292.00 88 -2.82% 1.47%
Møns Bank 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 22 318.40 319.80 14 -8.89% 2.21%
Newcap Holding 0.70 - - - - - - 8281 0.69 0.74 1127 -6.00% -3.42%
NILFIS HLDG A/S DK 2 136.20 - - - - - - 193 137.60 135.60 47 -5.29% -7.72%
NKT Holding 161.50 0.94% 1.50 9036 159.50 153.80 161.70 81 161.00 162.70 164 -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 76.14 -1.97% -1.53 1254554 75.33 74.80 76.45 1126 76.16 76.20 981 -9.96% 2.51%
Nordfyns Bank 675.00 - - - - - - 8 610.00 700.00 7 0.00% 13.45%
Nordic Shipholding 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 53.60 294 53.00 55.00 305 -8.91% 28.67%
Novo-Nordisk B 402.30 -4.16% -17.45 449744 404.30 395.65 406.70 100 402.20 402.45 123 -5.14% 8.41%
NOVOZYMES 343.60 -1.07% -3.70 57322 340.30 333.25 344.20 100 343.30 343.60 130 -7.67% 6.37%
- - - - - - - - - - - 0.00% 0.00%
NTR Holding B 40.80 - - - - - - 96 38.20 40.80 333 0.00% 7.37%
Oersted 690.40 -2.65% -18.80 135691 698.80 677.20 703.20 162 690.20 690.80 42 -6.56% 2.63%
OEssur 44.00 -1.90% -0.85 32398 43.30 43.00 44.55 240 43.55 44.65 179 -9.30% -14.57%
ONXEO 0.51 -0.98% -0.01 9004 0.50 0.49 0.51 3974 0.49 0.52 7500 -7.78% -7.94%
- - - - - - - - - - - 0.00% 0.00%
Pandora 304.30 -2.93% -9.20 38302 302.80 301.00 310.20 192 303.20 304.70 149 -6.25% 8.18%
Park Street Nordicom 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 193.60 190.20 196.40 109 197.40 198.80 144 -9.36% -7.88%
Prime Office 208.00 - - - - - - 53 191.00 208.00 14 -1.89% 22.35%
Rias B 450.00 - - - - - - 3 426.00 440.00 9 0.00% 0.00%
Ringkjøbing Landbobk 452.00 -1.09% -5.00 961 448.50 444.00 453.50 30 451.50 454.00 14 -9.15% -11.09%
Roblon B 195.50 -2.00% -4.00 42 193.00 193.00 195.50 14 181.00 197.50 23 -8.90% -6.34%
Rockwool Int A 1390.00 -4.47% -65.00 6 1390.00 1390.00 1390.00 20 1390.00 1400.00 20 -9.06% 1.04%
ROCKWOOL INT B 1561.00 -1.33% -21.00 291 1521.00 1521.00 1576.00 18 1562.00 1572.00 4 -10.47% 0.00%
Rovsing 53.50 - - - - - - 96 49.02 50.20 41 1.23% 4.80%
Royal Unibrew 591.80 -1.30% -7.80 12606 585.00 584.30 594.60 45 588.60 592.00 48 -12.24% -1.70%
RTX 200.00 -0.50% -1.00 1879 190.40 190.40 200.00 78 195.00 200.00 12 -11.84% 9.84%
Salling Bank 184.00 - - - - - - 70 181.00 186.00 32 0.00% 3.95%
Sanistål 62.50 - - - - - - 27 57.00 62.50 56 -7.41% 4.17%
SAS Ab 10.40 6.50% 0.64 503527 9.52 9.10 10.72 6395 10.50 10.53 1447 -30.41% -35.93%
Scand. Brake Systems 15.20 - - - - - - 361 15.20 16.00 232 -4.40% -15.08%
Scandinavian Invest 1.70 - - - - - - 3997 1.60 1.62 3289 -2.59% -2.59%
SCAND.TOBACCO GROUP 88.55 0.62% 0.55 12363 87.30 87.10 90.25 300 88.05 88.55 62 -2.76% 8.04%
Schouw & Co. 511.00 -3.40% -18.00 490 502.50 502.50 516.00 25 512.00 513.50 20 -10.19% -5.37%
Silkeborg If Inv B 13.70 - - - - - - 388 13.20 14.10 167 0.00% -9.87%
SimCorp 667.50 1.06% 7.00 45489 634.00 631.75 667.50 68 664.50 667.00 192 -7.94% -12.86%
Skako 39.30 -9.03% -3.90 92 39.30 39.30 39.30 20 43.30 40.60 64 -10.74% -8.09%
Skjern Bank 65.20 0.93% 0.60 270 63.60 63.60 65.20 217 63.40 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 61 190.00 195.00 109 -17.17% -20.58%
Spar Nord Bank 56.90 -2.90% -1.70 330 57.10 56.90 57.30 200 57.60 58.00 66 -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 - - - - - - 7327 0.97 0.98 3111 0.00% -3.92%
Sydbank 125.20 -2.03% -2.60 5108 122.35 122.30 125.60 56 124.80 126.00 56 -21.06% -8.78%
TCM GROUP A/S DK -,1 117.00 - - - - - - 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 291.80 -1.15% -3.40 6745 288.40 287.80 293.00 58 292.80 293.20 28 -10.22% -10.22%
Torm 48.95 0.51% 0.25 5210 46.00 46.00 48.95 140 48.00 49.65 311 -15.30% -34.37%
Totalbanken 80.20 - - - - - - 12 75.60 76.60 35 -3.14% 7.22%
Tryg 187.70 -0.42% -0.80 35877 182.50 182.50 187.80 179 187.10 188.40 311 -10.11% -4.80%
United Int Enterpr 1345.00 -2.18% -30.00 12 1340.00 1340.00 1345.00 4 1340.00 1345.00 2 0.00% 4.96%
VESTAS WIND SYSTEMS 644.60 -2.16% -14.20 151831 638.60 631.20 650.00 178 644.00 644.60 100 -8.09% -2.49%
Vestjysk Bank 3.27 2.83% 0.09 11999 3.00 3.00 3.30 4156 3.00 3.31 2470 -16.32% 3.25%
Victoria Properties 1.43 - - - - - - 568 1.36 1.30 263 2.14% -5.92%
WILLIAM DEMANT 207.30 -1.75% -3.70 38129 204.20 203.40 208.20 217 207.10 207.40 82 -9.17% 0.48%
Zealand Pharma 241.40 -0.98% -2.40 4122 229.60 229.00 241.40 54 241.20 242.00 55 -13.91% 3.39%
- - - - - - - - - - - 0.00% 0.00%