24.01.2019 09:18:33
OMX NORDIC ALL SHARE(DKK)
303.36
DKK
0.1681
0.06%
24.01.2019 09:03
 
Chart
Kursdaten
Kurs 303.36 Eröffnung 303.46
Diff. absolut 0.17 Tages-Hoch 303.51
Diff. % 0.06 % Tages-Tief 303.33
Volumen - Umsatz -
Schlusskurs vom 23.01.2019 303.19 Volatilität in % -
Börse Letzter Handel 24.01.2019 / 09:03
Währung DKK Aktualisierungsstand 24.01.2019 / 09:18
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 5.86% 306.3 283.6
1 Woche 0.93% 306.3 298.6
1 Monat 5.97% 306.3 280.6
3 Monate 2.49% 311.2 280.6
6 Monate -5.53% 329.9 280.6
1 Jahr -8.36% 331.5 280.6
3 Jahre 8.81% 334.6 249.5
7.42
13
SMI
5.86
6.26
SMI
-10.17
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.42,"chartHeight":24.933872473897,"year":2017,"ID_NOTATION":"15795652"},"2018":{"performance":-10.17,"chartHeight":27.109180846577,"year":2018,"ID_NOTATION":"15795652"},"2019":{"performance":5.86,"chartHeight":23.305274770988,"year":2019,"ID_NOTATION":"15795652"}}
{"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 09:18:33
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 6 8110.00 8140.00 10 -0.85% 6.21%
A.P. Moller-Maersk B 8642.00 -0.39% -34.00 19 8644.00 8624.00 8648.00 2 8658.00 8666.00 1 -0.98% 6.09%
A3 Allmänna IT 13.95 - - - - - - - - 13.70 4428 - -
AAK AB 131.83 - - - - - - 100 130.50 132.00 70 2.43% 7.35%
Aalborg Boldspilklub 250.40 - - - - - - - - - - - -
AB SAGAX D 33.40 - - - - - - 120 33.30 33.40 55 0.91% 5.03%
ABB Ltd 18.95 -0.16% -0.03 13915 18.94 18.94 18.98 772 18.94 18.95 576 0.08% 1.82%
ACADEMEDIA AB 46.00 - - - - - - 1500 44.90 46.00 400 -0.11% 16.46%
Acando B 28.90 - - - - - - 21 28.85 28.90 785 -2.86% -0.52%
ACTIC GROUP AB CLA - - - - - - - - - - - - -
Active Biotech 3.96 - - - - - - 770 3.90 3.92 302 -6.82% 45.50%
ADDLIFE AB B 230.50 - - - - - - 77 230.00 232.00 56 0.66% 17.15%
Addnode Group B 109.00 - - - - - - 117 108.50 109.50 206 -3.33% 5.31%
Addtech B 176.20 - - - - - - 90 173.80 177.00 88 5.26% 11.38%
ADFORM AS TEMP.DK-,0 - - - - - - - - - - - - -
Admiral Capital 1.79 - - - - - - 16310 1.99 1.99 120 - -
Afarak 0.84 - - - - - - 3269 0.80 0.93 772 1.82% 19.89%
Africa Oil Corp 7.75 - - - - - - 372 7.69 8.05 20000 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 - - - - - - 400 52.90 53.45 936 0.19% 1.81%
Ahlstrom-Munksjö 13.68 -0.15% -0.02 155 13.68 13.68 13.68 90 13.58 13.80 50 3.16% 13.41%
Aktia Bank - - - - - - - - - - - - -
ALFA LAVAL 195.85 0.15% 0.30 11218 196.03 195.65 196.57 275 195.60 195.90 172 0.51% 3.22%
Alimak Group AB 118.20 - - - - - - 150 116.60 119.40 515 3.68% 7.45%
ALK-Abelló B 1064.00 - - - - - - 52 1052.00 1080.00 46 -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 - - - - - - 1051 54.60 55.90 802 4.12% 11.53%
Alma Media 6.08 - - - - - - 185 6.00 6.10 11 1.00% 9.75%
ALTIA OYJ 7.34 - - - - - - 21 7.31 8.40 16 2.21% 3.97%
Ambea AB 87.80 - - - - - - 240 87.80 87.80 3 2.69% 1.97%
Ambu 158.40 2.26% 3.50 5429 155.90 155.80 158.50 186 158.30 158.50 43 9.01% -0.90%
AMER SPORTS 'A' 38.82 - - - - - - 173 38.83 38.87 106 - 1.12%
Andersen & Martini B 63.00 - - - - - - 53 58.50 61.00 27 - 7.69%
Anoto Group 2.59 - - - - - - 6862 2.55 - - -2.89% 9.80%
Apetit 9.54 - - - - - - 137 9.48 9.54 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 31.20 0.00% 0.00 393 31.20 31.20 31.20 147 31.15 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 23.50 103 - -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 165.80 -0.06% -0.10 10513 166.40 165.70 166.40 211 165.75 165.90 386 2.50% 5.20%
AstraZeneca 5545.00 -0.50% -28.00 16028 5571.00 5513.00 5576.00 311 5545.00 5550.00 114 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 223.40 0.02% 0.05 12217 223.53 223.40 224.00 365 223.30 223.45 354 0.04% 6.37%
Atlas Copco B 206.35 0.00% 0.00 165 206.85 206.35 206.85 34 206.25 206.45 231 -0.12% 6.68%
Atria A 7.98 - - - - - - 36 7.50 7.97 229 1.53% 21.46%
Atrium Ljungberg B 165.00 - - - - - - 270 165.60 165.80 60 4.17% 8.55%
ATTENDO AB 75.75 - - - - - - 250 75.75 76.35 190 -2.45% -3.44%
Autoliv Sdr 689.60 -0.03% -0.20 19 689.60 689.60 689.60 79 691.00 693.80 50 -1.82% 9.49%
Avanza Bank 422.60 -0.80% -3.40 35 422.60 422.60 422.60 81 421.00 424.60 68 -0.61% -0.14%
AXFOOD AB 157.50 -0.47% -0.75 58 157.50 157.50 157.50 150 156.20 158.95 150 0.38% 4.49%
B3 Consulting Group - - - - - - - - - - - - -
BACTIGUARD HLDG B 39.60 - - - - - - 93 38.10 38.20 100 - -0.50%
BALCO GROUP AB - - - - - - - - - - - - -
Bang & Olufsen 98.90 -1.00% -1.00 25 98.90 98.90 98.90 500 97.30 100.00 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 - - - - - - 20 37.10 38.00 231 6.23% -5.78%
Bavarian Nordic 149.90 - - - - - - 29 150.00 152.00 47 -2.03% 18.17%
BE Group 36.40 - - - - - - 523 38.70 - - - -
Beijer Alma B 136.74 - - - - - - 170 134.60 135.64 20 1.89% 8.78%
Beijer Electronics G 41.50 - - - - - - 721 42.30 - - - 9.79%
Beijer B 162.92 - - - - - - 37 163.80 164.20 42 -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 2.92 1299 9.63% 9.63%
BESQAB AB (PUBL) 95.60 - - - - - - 146 92.10 95.60 38 -4.11% 5.75%
Betsson B 84.51 0.48% 0.40 154 84.52 84.51 84.52 54 84.51 84.69 23 -2.88% 15.57%
BETTER COLLECTIVE DK - - - - - - - - - - - - -
Bilia A 82.80 - - - - - - 264 81.50 83.30 738 -0.90% -0.12%
BillerudKorsnäs 111.10 - - - - - - 345 109.55 110.75 150 -1.90% 5.01%
BIOARCTIC AB B 85.30 - - - - - - 23 84.50 86.25 750 -1.27% 5.31%
BioGaia B 363.50 - - - - - - 206 359.50 365.50 32 2.83% 14.31%
Biohit B 3.50 - - - - - - 49 3.49 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 115.00 -1.03% -1.20 4 115.00 115.00 115.00 170 114.40 115.00 51 -1.36% 7.79%
Bittium 7.28 - - - - - - 26 7.29 7.35 545 -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 0.42 5824 -2.64% 17.73%
Boliden 214.65 -0.16% -0.35 4924 214.95 214.55 215.45 40 214.50 214.70 16 1.82% 12.32%
BONAVA AB A FRIA SK - - - - - - - - - - - - -
BONAVA AB B FRIA SK 116.50 -1.19% -1.40 203 116.60 116.50 116.80 180 116.00 117.60 150 -0.92% 3.69%
BONESUPPORT HOLDING - - - - - - - - - - - - -
Bong 0.94 - - - - - - 3379 0.93 - - - 8.55%
Boozt AB 48.30 -0.10% -0.05 424 49.20 48.30 49.20 1500 47.30 48.95 220 6.73% 6.38%
Boule Diagnostics 53.07 - - - - - - 307 53.61 53.17 103 -0.24% 2.45%
BRAVIDA HOLDING AB 65.05 - - - - - - 250 64.65 65.90 250 -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 - - - - - - 4493 0.85 0.87 7832 0.47% 7.56%
BTS Group B 133.00 - - - - - - - - - - - 3.50%
Bufab AB 92.50 - - - - - - 255 91.20 92.30 130 -0.22% 7.56%
Bulten AB 89.90 - - - - - - 45 87.40 87.50 56 -3.44% 2.39%
Bure Equity 109.20 0.00% 0.00 35 109.20 109.20 109.20 10 108.00 111.00 10 1.39% 6.02%
BYGGHEMMA GROUP FIRS - - - - - - - - - - - - -
Byggmax Group 34.35 -1.01% -0.35 435 34.30 34.30 34.35 250 34.10 34.90 250 -0.57% 8.61%
C-RAD B - - - - - - - - - - - - -
CALLIDITAS THERAPEUT 45.59 - - - - - - 16 44.10 - - - 8.87%
CAMURUS AB 72.65 - - - - - - 38 72.90 73.70 27 16.61% 4.76%
Cantargia AB - - - - - - - - - - - - -
CapMan B 1.64 - - - - - - 95 1.63 1.68 1565 -0.12% 10.35%
CARGOTEC 29.20 - - - - - - 69 29.20 29.34 236 -2.08% 9.86%
Carlsberg A 716.00 - - - - - - 48 714.00 728.00 6 1.70% 5.60%
CARLSBERG B 729.60 0.11% 0.80 1034 729.00 728.80 731.20 50 729.40 729.80 10 1.11% 5.29%
Castellum 168.00 -0.47% -0.80 5041 167.40 167.35 168.00 170 168.05 168.30 96 1.11% 3.08%
Catella A - - - - - - - - - - - - -
Catella B - - - - - - - - - - - - -
Catena 223.50 - - - - - - 49 225.00 226.00 97 3.83% 1.13%
CATENA MEDIA PLC EO- 84.05 - - - - - - 19 82.60 82.80 55 -1.64% -14.41%
Caverion 5.21 - - - - - - 278 5.22 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 239.40 - - - - - - 40 237.60 241.00 40 1.18% 25.67%
Cemat 0.34 - - - - - - 16860 0.34 0.36 33138 -6.25% 0.88%
Chemometec 129.50 - - - - - - 141 129.00 135.00 1131 5.28% 53.44%
CHERRY AB B - - - - - - - - - - - - -
CBTT B - - - - - - - - - - - - -
CHRISTIAN HANSEN 622.80 0.29% 1.80 1697 621.40 619.20 624.20 46 622.40 622.80 9 0.81% 7.92%
Citycon 1.78 0.00% 0.00 648 1.78 1.78 1.78 1319 1.78 1.78 750 6.02% 9.81%
Clas Ohlson B 77.12 - - - - - - 210 76.35 77.35 150 -3.41% -0.55%
Cloetta B 24.90 - - - - - - 500 24.58 25.14 500 1.97% 2.30%
CLX COMMUNICATIONS A 107.00 - - - - - - 24 107.00 105.00 57 20.63% 27.84%
Collector AB 48.70 - - - - - - 102 48.95 48.95 101 -2.79% -1.72%
COLOPLAST 616.40 0.82% 5.00 1103 612.60 612.20 616.40 71 616.00 616.80 9 4.01% 1.26%
Columbus 13.34 - - - - - - 40 13.34 13.40 336 1.37% 4.87%
Componenta 0.16 - - - - - - 1764 0.15 0.16 5159 0.39% 8.52%
Concentric 125.40 - - - - - - 69 124.60 127.80 66 -3.83% 3.98%
Concordia Maritime B 12.05 - - - - - - 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 70.00 - - - - - - 253 70.30 71.10 256 -1.69% 0.57%
Corem Property Group 9.00 - - - - - - - - 10.70 47 - -
COREM PROPERTY GRP C - - - - - - - - - - - - -
Cramo 16.87 - - - - - - 100 16.79 16.92 145 -2.65% 13.07%
CTT Systems 137.20 - - - - - - 364 135.40 137.40 55 5.70% 14.91%
D/S Norden 95.60 - - - - - - 50 96.35 97.15 146 2.03% 3.18%
Danske Andelsk. Bk 5.96 - - - - - - 915 5.90 5.92 1264 - 1.36%
Danske Bank 125.15 0.56% 0.70 5828 125.00 125.00 125.25 250 125.10 125.25 747 -3.38% -3.26%
Dantax 181.00 - - - - - - - - - - - 2.84%
Dedicare B 50.30 - - - - - - 729 58.20 - - - -
DEN JYSKE SPAREKASSE - - - - - - - - - - - - -
DFDS 307.20 - - - - - - 148 307.60 311.60 144 4.35% 17.79%
Digia 2.87 - - - - - - 276 2.86 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 - - - - - - 987 62.30 63.55 968 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 18.81 0.43% 0.08 96 18.81 18.81 18.81 294 18.64 18.86 368 3.60% 9.66%
DOMETIC GROUP AB 61.60 -0.08% -0.05 411 61.60 61.60 61.60 270 61.35 61.55 300 0.98% 11.79%
Doro 39.40 - - - - - - 576 38.55 39.40 139 4.51% 12.89%
Dovre Group 0.24 - - - - - - 2827 0.23 0.24 2887 - 16.18%
DSV 542.80 3.63% 19.00 22927 533.60 533.60 548.30 132 542.40 543.20 173 4.80% 22.53%
Duni 105.40 - - - - - - 1 105.40 105.60 11 -1.13% 7.55%
Duroc B - - - - - - - - - - - - -
DUSTIN GROUP (PUBL) 76.50 - - - - - - 240 76.50 77.50 994 -1.67% 5.08%
Eastnine 98.70 - - - - - - 82 98.70 99.00 74 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 205.70 -1.15% -2.40 2365 205.75 205.70 206.60 21 205.70 205.90 230 2.61% 11.49%
Elekta B 125.50 2.45% 3.00 32070 123.95 123.95 125.75 330 125.30 125.45 853 4.26% 16.56%
Elisa Corp. 39.55 0.15% 0.06 1287 39.42 39.42 39.65 100 39.54 39.60 12 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 14.53 345 14.28 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 18.38 - - - - - - 7000 18.50 18.78 10498 -3.67% -16.45%
Eolus Vind - - - - - - - - - - - - -
EPIROC AB A 87.37 0.62% 0.54 975 86.51 86.48 87.37 192 86.83 87.36 83 3.23% 4.21%
EPIROC AB B 82.07 - - - - - - 53 81.75 82.25 120 4.43% 4.96%
Episurf Medical B - - - - - - - - - - - - -
EQ Oyj 8.26 - - - - - - 44 8.20 8.28 149 - 8.12%
Ericsson B 76.18 -0.42% -0.32 52879 76.42 75.96 76.44 1950 76.14 76.20 124 1.32%