28.02.2020 14:06:26
OMX COPENHAGEN CAP_PI
1016.19
DKK
-18.8839
-1.82%
28.02.2020 13:50
 
Chart
Kursdaten
Kurs 1016.19 Eröffnung 1004.81
Diff. absolut -18.88 Tages-Hoch 1016.62
Diff. % -1.82 % Tages-Tief 996.66
Volumen - Umsatz -
Schlusskurs vom 27.02.2020 1035.07 Volatilität in % -
Börse Letzter Handel 28.02.2020 / 13:50
Währung DKK Aktualisierungsstand 28.02.2020 / 14:06
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -2.91% 1161.1 1021.3
1 Woche -9.72% 1142.7 1021.3
1 Monat -3.72% 1161.1 1021.3
3 Monate -0.06% 1161.1 1021.3
6 Monate 7.47% 1161.1 932.5
1 Jahr 9.46% 1161.1 932.2
3 Jahre 19.10% 1161.1 847.2
SMI
24.53
26.51
SMI
-9.99
-10.68
SMI
-2.91
-3.88
2018
2019
2020
{"2018":{"performance":-9.99,"chartHeight":17.820402689937,"year":2018,"ID_NOTATION":"7227931"},"2019":{"performance":24.53,"chartHeight":21.913523170227,"year":2019,"ID_NOTATION":"7227931"},"2020":{"performance":-2.91,"chartHeight":12.200326048509,"year":2020,"ID_NOTATION":"7227931"}}
{"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 14:06:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk ' 6425.00 -1.76% -115.00 112 6370.00 6290.00 6445.00 12 6425.00 6440.00 2 -15.12% -27.73%
A.P. Moller-Maersk B 6792.00 -1.96% -136.00 4088 6817.00 6636.00 6872.00 12 6786.00 6796.00 2 -15.84% -28.01%
Aalborg Boldspilklub 71.50 - - - - - - 35 68.00 78.50 381 0.00% 8.33%
Agat Ejendomme 3.62 - - - - - - 418 3.30 3.47 568 -9.05% -7.89%
AGF B 0.57 -2.71% -0.02 15631 0.56 0.56 0.57 8451 0.57 0.58 8369 0.68% 56.08%
ALK-Abelló B 1745.00 -0.29% -5.00 291 1731.00 1698.00 1745.00 16 1735.00 1749.00 2 -10.12% 7.23%
Alm Brand 56.10 -0.80% -0.45 6218 53.80 53.80 56.25 501 56.05 56.75 516 -8.31% -4.56%
Ambu 152.45 -0.07% -0.10 55094 143.20 142.40 152.55 369 152.55 153.35 100 -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 6191 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 33.70 1.63% 0.54 21761 32.00 32.00 33.70 320 33.46 33.72 340 -11.94% -5.97%
BankNordik 116.00 - - - - - - 144 113.00 116.00 32 -4.92% 7.41%
Bavarian Nordic 216.40 0.79% 1.70 7230 201.00 201.00 216.70 60 216.40 219.00 80 -17.42% 25.04%
Bioporto A/S 2.57 -5.51% -0.15 5961 2.63 2.57 2.63 522 2.57 2.85 3364 -11.83% -7.33%
Blue Vision 'A' 3.32 - - - - - - 713 3.21 3.38 2804 -5.41% -4.05%
Boliga Gruppen 4.38 - - - - - - 1078 4.42 4.76 1088 -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 42 304.00 306.00 42 -7.62% -0.66%
Brøndby If Fodbold A 0.46 -3.77% -0.02 29981 0.47 0.46 0.47 2264 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 5 -8.46% 0.88%
CARLSBERG B 888.60 -2.99% -27.40 43690 927.80 880.60 929.40 100 888.40 888.80 91 -10.76% -7.88%
Cbrain 77.20 -1.53% -1.20 2354 71.20 71.20 77.20 26 73.00 79.00 169 -19.51% 49.05%
Cemat 0.34 - - - - - - 24500 0.34 0.38 24500 -0.58% -4.44%
Chemometec 243.00 -2.80% -7.00 4614 237.50 233.00 243.00 65 242.00 245.50 1 -13.94% 21.65%
CHRISTIAN HANSEN 485.90 -0.35% -1.70 55192 470.00 467.50 485.90 173 485.40 486.50 57 -10.76% -8.03%
COLOPLAST 909.00 -2.30% -21.40 35777 901.80 893.00 916.80 4 908.40 909.60 14 -5.04% 12.37%
Columbus 7.62 -2.87% -0.23 6162 7.75 7.57 7.75 223 7.52 8.09 549 -14.60% -18.76%
D/S Norden 79.05 -0.57% -0.45 6219 76.90 76.15 79.05 341 79.20 80.10 341 -12.25% -25.49%
Danske Andelsk. Bk 7.94 - - - - - - 487 7.62 7.52 2661 -7.24% 17.46%
Danske Bank 105.05 -1.36% -1.45 529412 104.40 102.58 106.45 1099 105.05 105.20 986 -12.92% -1.57%
Dantax 276.00 - - - - - - 118 280.00 240.00 166 7.81% 15.00%
- - - - - - - - - - - 0.00% 0.00%
DFDS 238.00 -2.94% -7.20 2688 238.00 235.00 241.20 117 237.20 239.40 116 -13.54% -24.51%
Djurslands Bank 254.00 - - - - - - 18 250.00 270.00 11 0.00% 0.00%
DSV Panalpina 680.60 -1.56% -10.80 54898 669.00 666.40 681.40 47 680.80 682.80 8 -11.70% -10.14%
EAC Invest 1.71 - - - - - - 2345 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 227.40 -0.83% -1.90 15366 221.20 218.90 227.70 31 227.00 228.80 354 -7.73% -13.57%
Flügger Group B 288.00 - - - - - - 18 282.00 302.00 167 -2.70% -6.49%
Fynske Bank 81.50 - - - - - - 278 83.50 81.50 104 -0.61% 0.00%
G4S Plc 170.85 2.80% 4.65 508946 160.75 160.50 170.85 443 170.50 171.00 418 -19.12% -24.07%
Gabriel Holding 744.00 -12.88% -110.00 76 748.00 740.00 748.00 40 854.00 842.00 4 -11.23% 7.29%
Genmab 1539.00 -3.66% -58.50 17552 1524.50 1505.00 1564.50 86 1540.00 1544.50 18 -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 54.00 104 54.50 57.50 126 -9.23% -17.48%
GN Store Nord 375.70 -0.98% -3.70 121864 369.00 365.70 375.80 91 374.80 375.80 34 -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 120.40 -1.63% -2.00 1665 118.60 116.00 122.20 70 120.60 121.20 51 -10.00% -2.55%
H. Lundbeck 234.80 0.13% 0.30 61084 226.10 225.30 235.00 7 234.50 234.90 85 -12.73% -7.86%
Harboes Bryggeri B 57.00 -7.77% -4.80 499 56.00 55.80 57.00 173 56.40 58.40 105 -1.90% 6.55%
Hvidbjerg Bank 56.00 - - - - - - 116 57.00 58.00 80 -5.08% 0.90%
Højgaard Holding B 113.00 - - - - - - 19 110.00 113.00 29 -12.40% 37.80%
InterMail B 8.96 -10.04% -1.00 422 8.96 8.96 8.96 772 8.14 8.96 422 -8.62% -13.39%
ISS 119.05 0.00% 0.00 170416 116.00 115.40 119.75 429 118.85 119.55 228 -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 - - - - - - 8 195.00 216.00 18 0.00% 17.39%
JYSKE BANK 234.00 -0.43% -1.00 14689 225.00 225.00 235.30 115 232.90 235.30 115 -17.25% -3.45%
Kreditbanken 3380.00 - - - - - - 9 3180.00 3340.00 3 0.00% -0.59%
Københavns Lufthavne 5020.00 -1.57% -80.00 11 4950.00 4700.00 5020.00 2 4770.00 4990.00 1 -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 55.30 125 54.80 55.40 355 -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 6080 321.00 318.80 322.00 29 317.20 321.60 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 162.70 1.69% 2.70 9271 159.50 153.80 163.00 134 161.60 163.20 147 -9.45% -0.68%
NNIT A/S NAM. DK 10 102.00 -1.92% -2.00 335 101.20 100.60 102.00 15 100.00 103.40 19 -8.93% -6.14%
Nordea Bank 76.29 -1.78% -1.38 1307217 75.33 74.80 76.45 600 76.29 76.33 600 -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 53.60 325 53.00 55.00 312 -8.91% 28.67%
Novo-Nordisk B 403.00 -3.99% -16.75 475560 404.30 395.65 406.70 444 402.90 403.10 95 -5.14% 8.41%
NOVOZYMES 345.40 -0.55% -1.90 62068 340.30 333.25 345.40 243 345.50 346.10 92 -7.67% 6.37%
- - - - - - - - - - - 0.00% 0.00%
NTR Holding B 40.80 - - - - - - 96 38.20 40.80 333 0.00% 7.37%
Oersted 690.60 -2.62% -18.60 142342 698.80 677.20 703.20 68 690.20 690.80 108 -6.56% 2.63%
OEssur 44.00 -1.90% -0.85 32398 43.30 43.00 44.55 210 43.80 44.25 179 -9.30% -14.57%
ONXEO 0.51 -0.98% -0.01 9004 0.50 0.49 0.51 4000 0.49 0.51 7500 -7.78% -7.94%
- - - - - - - - - - - 0.00% 0.00%
Pandora 305.80 -2.46% -7.70 62162 302.80 301.00 310.20 89 305.40 306.00 310 -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 30 91.00 94.20 43 -12.23% -9.05%
Per Aarsleff Holding 199.60 1.01% 2.00 1340 193.60 190.20 199.60 140 197.80 199.40 109 -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 451.50 -1.20% -5.50 1087 448.50 444.00 453.50 40 450.00 453.00 37 -9.15% -11.09%
Roblon B 195.50 -2.00% -4.00 42 193.00 193.00 195.50 14 181.00 197.50 63 -8.90% -6.34%
Rockwool Int A 1390.00 -4.47% -65.00 6 1390.00 1390.00 1390.00 30 1395.00 1415.00 30 -9.06% 1.04%
ROCKWOOL INT B 1575.00 -0.44% -7.00 328 1521.00 1521.00 1576.00 17 1570.00 1578.00 22 -10.47% 0.00%
Rovsing 53.50 - - - - - - 96 49.02 52.70 150 1.23% 4.80%
Royal Unibrew 591.40 -1.37% -8.20 13217 585.00 584.30 594.60 23 590.80 593.80 54 -12.24% -1.70%
RTX 200.00 -0.50% -1.00 1927 190.40 190.40 200.00 51 195.00 200.00 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 10.46 7.06% 0.69 519550 9.52 9.10 10.72 3509 10.47 10.51 1549 -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 3368 -2.59% -2.59%
SCAND.TOBACCO GROUP 88.35 0.40% 0.35 12624 87.30 87.10 90.25 440 88.00 88.85 300 -2.76% 8.04%
Schouw & Co. 510.00 -3.59% -19.00 620 502.50 502.50 516.00 39 512.50 514.00 52 -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 47234 634.00 631.75 667.50 130 667.00 668.50 53 -7.94% -12.86%
Skako 39.30 -9.03% -3.90 92 39.30 39.30 39.30 20 43.30 40.60 95 -10.74% -8.09%
Skjern Bank 65.20 0.93% 0.60 270 63.60 63.60 65.20 217 63.60 66.00 184 -6.92% 3.19%
Solar B 276.50 -1.25% -3.50 284 273.00 273.00 276.50 13 276.00 283.00 35 -12.23% -5.72%
SP Group 197.00 2.07% 4.00 333 187.00 185.00 197.00 84 191.50 195.50 35 -17.17% -20.58%
Spar Nord Bank 56.90 -2.90% -1.70 330 57.10 56.90 57.30 467 57.50 58.00 66 -10.53% -9.57%
Sparekassen Sjælland-F 90.80 -7.72% -7.60 107 92.20 90.80 92.20 62 90.80 98.40 32 0.00% 10.31%
Strategic Invest 0.98 - - - - - - 7327 0.97 0.98 3111 0.00% -3.92%
Sydbank 126.00 -1.41% -1.80 5115 122.35 122.30 126.00 294 125.20 126.10 54 -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 13 692.00 728.00 17 -7.14% 5.51%
Topdanmark 293.20 -0.68% -2.00 7470 288.40 287.80 293.20 8 293.00 293.40 32 -10.22% -10.22%
Torm 50.00 2.67% 1.30 5781 46.00 46.00 50.20 250 50.10 52.60 1000 -15.30% -34.37%
Totalbanken 80.20 - - - - - - 12 75.60 76.60 35 -3.14% 7.22%
Tryg 188.60 0.05% 0.10 37839 182.50 182.50 188.60 191 188.40 188.90 141 -10.11% -4.80%
United Int Enterpr 1345.00 -2.18% -30.00 12 1340.00 1340.00 1345.00 4 1340.00 1360.00 2 0.00% 4.96%
VESTAS WIND SYSTEMS 646.40 -1.88% -12.40 157182 638.60 631.20 650.00 46 646.40 647.00 120 -8.09% -2.49%
Vestjysk Bank 3.27 2.83% 0.09 11999 3.00 3.00 3.30 4544 3.20 3.27 3058 -16.32% 3.25%
Victoria Properties 1.43 - - - - - - 568 1.36 1.30 263 2.14% -5.92%
WILLIAM DEMANT 207.60 -1.61% -3.40 42318 204.20 203.40 208.20 375 207.50 207.80 100 -9.17% 0.48%
Zealand Pharma 243.00 -0.33% -0.80 4402 229.60 229.00 243.00 118 242.20 245.60 118 -13.91% 3.39%
- - - - - - - - - - - 0.00% 0.00%