24.01.2019 09:53:49
OMX NORDIC ALL SHARE (DKK)(TR)
221.90
DKK
0.3813
0.17%
24.01.2019 09:38
 
Chart
Kursdaten
Kurs 221.90 Eröffnung 221.72
Diff. absolut 0.38 Tages-Hoch 221.90
Diff. % 0.17 % Tages-Tief 221.28
Volumen - Umsatz -
Schlusskurs vom 23.01.2019 221.52 Volatilität in % -
Börse Letzter Handel 24.01.2019 / 09:38
Währung DKK Aktualisierungsstand 24.01.2019 / 09:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 5.86% 223.8 207.2
1 Woche 0.93% 223.8 218.1
1 Monat 5.98% 223.8 205.0
3 Monate 2.67% 227.0 205.0
6 Monate -5.11% 240.4 205.0
1 Jahr -5.18% 240.4 205.0
3 Jahre 20.13% 240.4 165.1
10.73
13
SMI
5.86
6.26
SMI
-7.05
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.73,"chartHeight":27.479028882865,"year":2017,"ID_NOTATION":"15795651"},"2018":{"performance":-7.05,"chartHeight":24.580928733209,"year":2018,"ID_NOTATION":"15795651"},"2019":{"performance":5.86,"chartHeight":23.305274770988,"year":2019,"ID_NOTATION":"15795651"}}
{"2017":{"performance":13,"chartHeight":28.80317441485,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":27.446801002772,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":6.26,"chartHeight":23.760884237326,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":24.402471115758,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":29.50889607882,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":3.69,"chartHeight":20.113875897226,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":33.144804278835,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":23.433595869841,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":5.35,"chartHeight":22.677010908587,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":31.01014127737,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":29.225228462612,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.89,"chartHeight":18.427728923487,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":28.829661881481,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":31.09823543066,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":4.85,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 24.01.2019 09:53:49
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk ' 8110.00 -0.25% -20.00 8 8095.00 8095.00 8110.00 8 8115.00 8155.00 7 -0.85% 6.21%
A.P. Moller-Maersk B 8676.00 0.00% 0.00 303 8644.00 8624.00 8682.00 13 8672.00 8678.00 1 -0.98% 6.09%
A3 Allmänna IT 13.95 - - - - - - - - 13.70 678 - -
AAK AB 132.84 0.77% 1.01 3355 132.04 131.94 132.92 233 132.88 133.20 80 2.43% 7.35%
Aalborg Boldspilklub 250.40 - - - - - - - - - - - -
AB SAGAX D 33.40 - - - - - - 661 33.20 33.80 50 0.91% 5.03%
ABB Ltd 18.97 -0.05% -0.01 171451 18.94 18.91 18.98 806 18.97 18.98 1381 0.08% 1.82%
ACADEMEDIA AB 46.00 - - - - - - 1500 44.95 46.70 1500 -0.11% 16.46%
Acando B 28.90 - - - - - - 330 29.15 29.35 804 -2.86% -0.52%
ACTIC GROUP AB CLA - - - - - - - - - - - - -
Active Biotech 3.96 - - - - - - 523 3.88 3.89 65 -6.82% 45.50%
ADDLIFE AB B 230.50 - - - - - - 77 230.00 233.00 113 0.66% 17.15%
Addnode Group B 109.00 - - - - - - 117 108.50 110.00 98 -3.33% 5.31%
Addtech B 176.20 - - - - - - 140 174.40 175.80 108 5.26% 11.38%
ADFORM AS TEMP.DK-,0 - - - - - - - - - - - - -
Admiral Capital 1.79 - - - - - - 14371 2.00 2.20 3074 - -
Afarak 0.84 - - - - - - 281 0.81 0.93 772 1.82% 19.89%
Africa Oil Corp 7.75 - - - - - - 1100 7.62 7.67 1200 6.74% 14.30%
AGF B 0.28 - - - - - - 9327 0.27 0.28 15546 2.21% 4.14%
Agromino 16.90 - - - - - - 1495 16.50 - - - 1.20%
AHLSELL AB O.N. 53.35 - - - - - - 777 53.30 53.45 2016 0.19% 1.81%
Ahlstrom-Munksjö 13.86 1.17% 0.16 712 13.68 13.68 13.86 123 13.78 13.88 347 3.16% 13.41%
Aktia Bank - - - - - - - - - - - - -
ALFA LAVAL 197.60 1.05% 2.05 58844 196.03 195.20 197.60 265 197.65 197.80 92 0.51% 3.22%
Alimak Group AB 117.80 -0.34% -0.40 412 118.60 117.80 118.60 160 117.80 118.20 251 3.68% 7.45%
ALK-Abelló B 1064.00 - - - - - - 15 1054.00 1076.00 42 -1.85% 10.95%
ALLIGATOR BIOSC. AB 22.90 -2.45% -0.57 85 22.90 22.90 22.90 77 22.60 22.90 85 4.80% 6.70%
Alm Brand 55.60 - - - - - - 100 54.70 55.40 75 4.12% 11.53%
Alma Media 6.08 - - - - - - 185 6.00 6.12 11 1.00% 9.75%
ALTIA OYJ 7.35 0.14% 0.01 30 7.35 7.35 7.35 21 7.31 7.38 99 2.21% 3.97%
Ambea AB 87.80 - - - - - - 275 87.90 87.80 3 2.69% 1.97%
Ambu 157.80 1.87% 2.90 19077 155.90 155.80 158.50 94 157.10 157.40 137 9.01% -0.90%
AMER SPORTS 'A' 38.76 -0.15% -0.06 5517 38.83 38.75 38.85 150 38.75 38.77 195 - 1.12%
Andersen & Martini B 63.00 - - - - - - 53 58.50 61.00 27 - 7.69%
Anoto Group 2.59 - - - - - - 7691 2.58 - - -2.89% 9.80%
Apetit 9.54 - - - - - - 137 9.48 9.56 37 1.06% 6.00%
AQ GROUP AB SK 2 - - - - - - - - - - - - -
Arctic Paper - - - - - - - - - - - - -
ARION BANK HF AB SDR - - - - - - - - - - - - -
Arise 16.90 - - - - - - 1216 17.05 16.90 25 -1.46% -1.17%
ARJO AB B 31.30 0.32% 0.10 764 31.20 31.20 31.30 549 31.25 36.50 2662 4.87% 9.57%
Arkil Holding B 1080.00 - - - - - - 22 1020.00 1070.00 4 - 6.93%
AS TALLINK GRUPP FDR - - - - - - - - - - - - -
Asiakastieto Group 23.00 - - - - - - 8 22.00 23.30 16 - -7.63%
Aspo 8.98 - - - - - - 46 8.98 9.26 109 3.22% 13.67%
Aspocomp Group 4.02 - - - - - - 261 3.95 4.20 127 - 6.07%
ASSA Abloy B 166.45 0.33% 0.55 76389 166.40 165.62 166.60 930 166.40 166.50 1873 2.50% 5.20%
AstraZeneca 5499.00 -1.33% -74.00 141026 5571.00 5497.00 5576.00 487 5498.00 5500.00 285 1.62% -4.90%
Athena Investments 7.40 - - - - - - 3958 8.10 8.76 573 -1.86% 14.91%
Atlantic Petrol 7.20 - - - - - - 168 7.20 7.40 680 9.92% 15.20%
Atlas Copco A 225.65 1.03% 2.30 62245 223.53 222.90 225.65 441 225.70 225.80 500 0.04% 6.37%
Atlas Copco B 208.25 0.92% 1.90 7822 206.85 205.85 208.30 373 208.35 208.55 581 -0.12% 6.68%
Atria A 7.97 -0.13% -0.01 200 7.97 7.97 7.97 73 7.96 8.40 26 1.53% 21.46%
Atrium Ljungberg B 165.40 0.24% 0.40 361 165.60 165.40 165.60 126 165.40 166.20 50 4.17% 8.55%
ATTENDO AB 76.80 1.39% 1.05 4333 76.35 76.35 76.80 323 76.65 76.75 317 -2.45% -3.44%
Autoliv Sdr 699.20 1.36% 9.40 2880 689.60 689.60 700.00 42 699.20 699.80 21 -1.82% 9.49%
Avanza Bank 428.00 0.47% 2.00 771 422.60 422.60 428.00 199 427.60 428.60 22 -0.61% -0.14%
AXFOOD AB 157.30 -0.60% -0.95 1747 157.50 157.00 157.90 150 156.55 158.00 150 0.38% 4.49%
B3 Consulting Group - - - - - - - - - - - - -
BACTIGUARD HLDG B 39.60 - - - - - - 93 38.10 38.40 100 - -0.50%
BALCO GROUP AB - - - - - - - - - - - - -
Bang & Olufsen 99.60 -0.30% -0.30 115 98.90 98.90 99.60 520 97.70 100.00 78 -0.30% 12.63%
Bank Of Åland A 13.70 - - - - - - 8 13.30 - - - 0.74%
Bank Of Åland B 13.05 - - - - - - 69 13.05 13.80 28 0.38% -1.14%
Basware 37.50 - - - - - - 10 36.70 38.00 231 6.23% -5.78%
Bavarian Nordic 150.45 0.37% 0.55 15 150.45 150.45 150.45 56 150.05 151.00 23 -2.03% 18.17%
BE Group 36.40 - - - - - - 523 38.70 - - - -
Beijer Alma B 136.74 - - - - - - 326 134.76 135.18 7 1.89% 8.78%
Beijer Electronics G 41.50 - - - - - - 721 42.30 - - - 9.79%
Beijer B 162.92 - - - - - - 50 163.08 164.00 44 -0.67% 11.70%
Bergman & Beving B 86.25 - - - - - - 63 86.20 86.50 23 -0.75% 1.47%
Bergs Timber B 2.96 - - - - - - 3653 2.92 2.93 651 9.63% 9.63%
BESQAB AB (PUBL) 95.60 - - - - - - 146 92.10 95.60 38 -4.11% 5.75%
Betsson B 85.43 1.57% 1.32 6188 84.52 84.51 85.55 37 85.41 85.52 79 -2.88% 15.57%
BETTER COLLECTIVE DK - - - - - - - - - - - - -
Bilia A 82.65 -0.18% -0.15 859 82.65 82.65 82.65 201 82.85 83.50 272 -0.90% -0.12%
BillerudKorsnäs 109.45 -1.49% -1.65 14732 110.40 109.40 110.40 556 109.25 109.90 200 -1.90% 5.01%
BIOARCTIC AB B 86.00 0.82% 0.70 106 85.60 85.30 86.00 750 83.55 86.00 122 -1.27% 5.31%
BioGaia B 363.50 - - - - - - 25 362.50 368.00 20 2.83% 14.31%
Biohit B 3.50 - - - - - - 97 3.50 3.65 54 1.45% 19.05%
Bioinvent Internat 2.21 - - - - - - 9729 2.16 - - - 16.54%
Bioporto A/S 3.90 - - - - - - 525 3.76 3.94 780 0.13% 5.83%
Biotage 117.20 0.86% 1.00 1080 115.00 114.60 117.20 166 117.20 117.60 139 -1.36% 7.79%
Bittium 7.28 - - - - - - 59 7.33 7.40 23 -2.41% -4.71%
Björn Borg AB 20.77 - - - - - - 1252 20.40 20.77 401 1.29% 7.22%
Blue Vision 'A' 0.41 - - - - - - 48750 0.40 0.43 2996 -2.64% 17.73%
Boliden 215.80 0.37% 0.80 29970 214.95 213.65 215.90 175 215.70 215.80 180 1.82% 12.32%
BONAVA AB A FRIA SK - - - - - - - - - - - - -
BONAVA AB B FRIA SK 117.20 -0.59% -0.70 831 116.60 116.50 117.30 31 117.40 118.60 175 -0.92% 3.69%
BONESUPPORT HOLDING - - - - - - - - - - - - -
Bong 0.94 - - - - - - 3373 0.93 - - - 8.55%
Boozt AB 48.30 -0.10% -0.05 424 49.20 48.30 49.20 1500 46.40 47.75 495 6.73% 6.38%
Boule Diagnostics 53.07 - - - - - - 307 53.61 53.17 103 -0.24% 2.45%
BRAVIDA HOLDING AB 65.45 0.61% 0.40 2174 65.22 65.15 65.45 195 65.30 65.65 200 -3.34% 6.38%
Brd. Klee B 2700.00 - - - - - - 2 2580.00 2680.00 1 -0.74% -1.46%
BRINOVA FASTIGHETER - - - - - - - - - - - - -
Brdr. Hartmann 296.00 - - - - - - 119 282.00 285.00 12 0.34% 18.40%
Brøndby If Fodbold A 0.85 - - - - - - 29335 0.86 0.87 7832 0.47% 7.56%
BTS Group B 133.00 - - - - - - - - - - - 3.50%
Bufab AB 92.50 - - - - - - 81 91.90 92.50 176 -0.22% 7.56%
Bulten AB 89.90 - - - - - - 45 87.40 87.50 56 -3.44% 2.39%
Bure Equity 109.40 0.18% 0.20 74 109.20 109.20 109.40 162 109.20 109.80 280 1.39% 6.02%
BYGGHEMMA GROUP FIRS - - - - - - - - - - - - -
Byggmax Group 34.35 -1.01% -0.35 435 34.30 34.30 34.35 250 34.15 34.55 444 -0.57% 8.61%
C-RAD B - - - - - - - - - - - - -
CALLIDITAS THERAPEUT 45.59 - - - - - - 30 43.50 43.45 42 - 8.87%
CAMURUS AB 72.65 - - - - - - 11 72.30 72.10 43 16.61% 4.76%
Cantargia AB - - - - - - - - - - - - -
CapMan B 1.64 - - - - - - 167 1.64 1.68 1565 -0.12% 10.35%
CARGOTEC 29.48 0.96% 0.28 731 29.34 29.20 29.52 52 29.50 29.60 60 -2.08% 9.86%
Carlsberg A 716.00 - - - - - - 48 714.00 728.00 6 1.70% 5.60%
CARLSBERG B 730.60 0.25% 1.80 4413 729.00 728.50 731.20 188 730.20 730.60 59 1.11% 5.29%
Castellum 165.05 -2.22% -3.75 44451 167.40 164.80 169.25 418 164.85 165.10 427 1.11% 3.08%
Catella A - - - - - - - - - - - - -
Catella B - - - - - - - - - - - - -
Catena 225.00 0.67% 1.50 161 225.00 225.00 225.00 164 223.50 225.00 296 3.83% 1.13%
CATENA MEDIA PLC EO- 83.00 -1.25% -1.05 390 83.25 83.00 83.25 100 83.00 83.25 100 -1.64% -14.41%
Caverion 5.22 0.19% 0.01 235 5.22 5.22 5.22 145 5.24 5.29 175 -3.25% 1.96%
Cavotec SA 14.75 - - - - - - 137 14.15 14.30 153 3.87% 10.90%
Cbrain 25.70 - - - - - - 502 23.70 23.90 102 - 29.47%
Cellavision 238.60 -0.33% -0.80 13 238.60 238.60 238.60 40 239.60 242.60 40 1.18% 25.67%
Cemat 0.34 - - - - - - 16860 0.34 0.36 33138 -6.25% 0.88%
Chemometec 130.50 0.77% 1.00 50 130.50 130.50 130.50 90 130.00 130.50 50 5.28% 53.44%
CHERRY AB B - - - - - - - - - - - - -
CBTT B - - - - - - - - - - - - -
CHRISTIAN HANSEN 625.20 0.68% 4.20 6172 621.40 619.20 626.00 50 625.00 625.60 84 0.81% 7.92%
Citycon 1.79 0.45% 0.01 5616 1.78 1.78 1.79 550 1.78 1.80 750 6.02% 9.81%
Clas Ohlson B 77.55 0.55% 0.42 1539 76.90 76.90 77.80 400 77.60 78.35 150 -3.41% -0.55%
Cloetta B 24.90 0.00% 0.00 8227 24.82 24.76 24.90 921 24.88 25.12 500 1.97% 2.30%
CLX COMMUNICATIONS A 107.00 - - - - - - 24 107.00 105.00 57 20.63% 27.84%
Collector AB 48.70 - - - - - - 95 48.95 49.40 245 -2.79% -1.72%
COLOPLAST 613.20 0.29% 1.80 5912 612.60 612.20 616.40 79 613.00 613.20 27 4.01% 1.26%
Columbus 13.34 - - - - - - 186 13.30 13.40 114 1.37% 4.87%
Componenta 0.16 -0.13% -0.00 2025 0.16 0.16 0.16 1764 0.15 0.17 892 0.39% 8.52%
Concentric 125.40 - - - - - - 44 124.80 124.80 43 -3.83% 3.98%
Concordia Maritime B 11.85 -1.66% -0.20 365 11.85 11.85 11.85 1367 11.25 11.85 365 - -0.82%
Consilium B 47.30 - - - - - - 269 48.20 51.00 6 - -
CONSTI YHTIOET OYJ 5.24 - - - - - - 83 5.22 5.30 45 -1.13% -2.60%
Coor Service Mgmt 71.00 1.43% 1.00 2 71.00 71.00 71.00 75 69.20 70.30 263 -1.69% 0.57%
Corem Property Group 9.00 - - - - - - - - 10.70 47 - -
COREM PROPERTY GRP C - - - - - - - - - - - - -
Cramo 16.87 - - - - - - 60 16.81 16.98 60 -2.65% 13.07%
CTT Systems 137.20 - - - - - - 364 135.40 137.40 55 5.70% 14.91%
D/S Norden 98.50 3.03% 2.90 2162 95.95 95.95 98.55 50 97.25 98.45 50 2.03% 3.18%
Danske Andelsk. Bk 5.96 - - - - - - 915 5.90 5.92 1264 - 1.36%
Danske Bank 125.30 0.68% 0.85 50425 125.00 124.75 126.00 836 125.20 125.35 1384 -3.38% -3.26%
Dantax 181.00 - - - - - - - - - - - 2.84%
Dedicare B 50.30 - - - - - - 803 58.20 - - - -
DEN JYSKE SPAREKASSE - - - - - - - - - - - - -
DFDS 308.20 0.33% 1.00 244 308.20 308.20 308.20 116 308.20 309.80 112 4.35% 17.79%
Digia 2.87 - - - - - - 921 2.88 2.87 166 -2.05% 3.61%
Digitalist Group 0.06 - - - - - - 26594 0.06 0.06 10303 -0.66% 26.05%
Diös Fastigheter 62.90 0.00% 0.00 117 62.90 62.90 62.90 926 62.90 63.00 329 5.63% 11.52%
Djurslands Bank 254.00 - - - - - - 18 255.00 256.00 31 - 2.42%
DLH 1.42 - - - - - - 702 1.40 1.41 4631 2.16% 2.53%
DNA PLC 18.65 -0.43% -0.08 2623 18.81 18.65 18.81 3 18.63 18.67 174 3.60% 9.66%
DOMETIC GROUP AB 62.05 0.65% 0.40 5589 61.60 61.35 62.10 40 62.00 62.15 197 0.98% 11.79%
Doro 39.40 - - - - - - 576 38.55 39.40 139 4.51% 12.89%
Dovre Group 0.24 - - - - - - 12384 0.22 0.24 2887 - 16.18%
DSV 535.40 2.21% 11.60 119020 533.60 533.60 548.30 279 535.40 535.60 241 4.80% 22.53%
Duni 105.40 - - - - - - 1 105.40 105.60 11 -1.13% 7.55%
Duroc B - - - - - - - - - - - - -
DUSTIN GROUP (PUBL) 76.50 - - - - - - 131 76.50 77.00 472 -1.67% 5.08%
Eastnine 98.70 - - - - - - 3 97.70 101.40 279 2.92% 8.46%
EDGEWARE AB 12.92 - - - - - - 849 12.34 12.60 575 -5.28% 11.00%
Efore 0.05 - - - - - - 96800 0.04 0.09 1650 -2.34% 33.69%
Egetæpper B 222.00 - - - - - - - - 224.00 53 - -
EIK FASTEIGNAFELAG H - - - - - - - - - - - - -
Eimskipaflag sl - - - - - - - - - - - - -
Elanders B 87.90 - - - - - - 2 86.00 - - - 5.02%
Elecster A 8.35 - - - - - - 19 8.85 10.80 31 - -
Electra Gruppen 42.30 - - - - - - 355 41.50 42.20 41 3.68% 5.75%
Electrolux A - - - - - - - - - - - - -
Electrolux B 204.70 -1.63% -3.40 64356 205.75 203.40 206.60 97 204.70 204.80 270 2.61% 11.49%
Elekta B 125.85 2.73% 3.35 96340 123.95 123.95 126.05 100 125.80 125.90 300 4.26% 16.56%
Elisa Corp. 39.57 0.20% 0.08 7187 39.42 39.42 39.75 22 39.54 39.58 250 4.03% 9.57%
Elos Medtech ser. B 69.00 - - - - - - 140 66.40 66.80 32 - 2.68%
ELTEL AB 14.53 -0.34% -0.05 354 14.53 14.53 14.53 1992 14.20 14.72 105 0.97% 14.35%
Empir Group 'B' - - - - - - - - - - - - -
Endomines 0.68 - - - - - - 813 0.67 0.68 337 -12.11% 34.25%
ENEA 99.80 - - - - - - 384 109.50 - - - -
Eniro 1.79 - - - - - - 6256 1.70 1.86 2966 -5.78% 152.24%
EnQuest 18.44 0.33% 0.06 22271 18.44 18.32 18.44 10 18.44 18.52 6326 -3.67% -16.45%
Eolus Vind - - - - - - - - - - - - -
EPIROC AB A 87.00 0.20% 0.17 32757 86.51 86.29 87.40 1 86.81 87.00 1027 3.23% 4.21%
EPIROC AB B 81.41 -0.80% -0.66 968 81.95 81.41 81.95 276 81.48 82.15 240 4.43% 4.96%
Episurf Medical B - - - - - - - - - - - - -
EQ Oyj 8.26 - - - - - - 44 8.20 8.28 149 - 8.12%
Ericsson B 76.52 0.03% 0.02 297957 76.42 75.96 76.64 671 76.50 76.54