22.01.2020 14:18:42
OMX COPENHAGEN PI DKK
976.76
DKK
3.3903
0.35%
22.01.2020 14:02
 
Chart
Kursdaten
Kurs 976.76 Eröffnung 975.41
Diff. absolut 3.39 Tages-Hoch 977.47
Diff. % 0.35 % Tages-Tief 973.56
Volumen - Umsatz -
Schlusskurs vom 21.01.2020 973.37 Volatilität in % -
Börse Letzter Handel 22.01.2020 / 14:02
Währung DKK Aktualisierungsstand 22.01.2020 / 14:18
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.90% 979.3 924.6
1 Woche 2.49% 979.3 948.8
1 Monat 3.27% 979.3 924.6
3 Monate 13.52% 979.3 853.7
6 Monate 14.80% 979.3 823.2
1 Jahr 22.92% 979.3 779.5
3 Jahre 32.64% 979.3 723.7
SMI
26.49
26.51
2.9
2.52
-10.37
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-10.37,"chartHeight":35.440076656618,"year":2018,"ID_NOTATION":"3323196"},"2019":{"performance":26.49,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"3323196"},"2020":{"performance":2.9,"chartHeight":24.00291632714,"year":2020,"ID_NOTATION":"3323196"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.58,"chartHeight":18.551973124587,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.01.2020 14:18:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk ' 8082.50 -0.71% -57.50 26 8170.00 8082.50 8170.00 11 8060.00 8075.00 12 -4.29% -10.06%
A.P. Moller-Maersk B 8520.00 -0.72% -62.00 1400 8622.00 8514.00 8656.00 2 8518.00 8522.00 16 -4.81% -10.83%
Aalborg Boldspilklub 66.00 -68.39% -142.80 20 66.00 66.00 66.00 20 66.00 67.00 20 0.00% 2.27%
Agat Ejendomme 4.24 - - - - - - 1733 4.20 4.23 1156 1.68% 7.89%
AGF B 0.50 10.86% 0.05 16975 0.49 0.49 0.50 10509 0.48 0.50 2886 4.88% 19.31%
ALK-Abelló B 1898.00 1.01% 19.00 3836 1896.00 1873.00 1898.00 6 1894.00 1899.00 1 8.24% 15.13%
Alm Brand 62.70 2.28% 1.40 2660 62.05 62.05 62.70 94 63.00 63.15 372 3.55% 3.46%
Ambu 119.20 1.21% 1.43 51980 117.90 117.85 119.65 53 119.05 119.15 333 8.15% 5.87%
Andersen & Martini H 44.60 - - - - - - 109 40.80 42.40 170 0.00% 7.21%
Athena Investments 4.62 -1.70% -0.08 323 4.62 4.62 4.62 323 4.62 4.80 482 15.48% 26.34%
Atlantic Petrol 6.20 - - - - - - 679 6.05 6.95 2185 0.00% 0.00%
Bang & Olufsen 44.24 2.08% 0.90 3145 43.42 42.98 44.24 157 43.70 46.22 3439 20.22% 23.69%
BankNordik 112.50 - - - - - - 2 114.00 112.50 72 4.17% 4.17%
Bavarian Nordic 194.95 -2.38% -4.75 7142 202.10 194.25 202.60 94 194.50 194.95 145 10.61% 16.31%
Bioporto A/S 2.91 - - - - - - 7965 2.90 2.92 2730 0.17% -0.85%
Blue Vision 'A' 3.60 - - - - - - 495 3.60 3.87 8011 -4.76% 4.05%
Boliga Gruppen 4.74 - - - - - - 347 4.62 4.74 488 0.00% 3.49%
- - - - - - - - - - - 0.00% 0.00%
Brd. Klee B 2460.00 - - - - - - 5 2460.00 2740.00 3 0.00% 0.00%
Brdr. Hartmann 301.00 - - - - - - 49 301.00 301.00 80 -0.66% -1.31%
Brdr. A&O Johansen P 364.00 1.11% 4.00 36 364.00 364.00 364.00 36 364.00 366.00 58 1.98% 3.45%
Brøndby If Fodbold A 0.67 -3.03% -0.02 45315 0.70 0.67 0.70 2588 0.67 0.70 16155 11.58% 29.00%
Carlsberg A 1015.00 11.29% 103.00 38 1015.00 1015.00 1015.00 158 986.00 1040.00 14 0.00% 6.36%
CARLSBERG B 1046.50 -0.90% -9.50 19132 1060.50 1045.00 1064.50 7 1046.50 1047.00 49 4.50% 6.19%
Cbrain 77.00 5.19% 3.80 1569 76.60 76.40 78.20 551 77.00 78.00 342 29.79% 39.16%
Cemat 0.36 - - - - - - 7480 0.34 0.36 35197 -3.26% -1.11%
Chemometec 242.00 9.01% 20.00 3054 224.50 224.50 242.00 107 240.50 241.50 192 3.50% 8.03%
CHRISTIAN HANSEN 513.80 -0.43% -2.20 23462 518.60 513.80 520.40 249 513.60 513.80 179 -2.82% -2.68%
COLOPLAST 861.00 -0.76% -6.60 16130 867.20 859.30 869.80 72 860.80 861.20 107 4.66% 4.78%
Columbus 9.59 -0.52% -0.05 1992 9.64 9.58 9.64 430 9.53 9.63 574 1.90% -0.10%
Copenhagen Capital 3.66 - - - - - - 1376 3.50 3.66 521 0.00% 0.00%
D/S Norden 97.65 -0.31% -0.30 535 97.35 96.95 97.85 120 97.40 97.65 240 -1.80% -8.20%
Danske Andelsk. Bk 7.52 3.58% 0.26 3062 7.44 7.44 7.54 3084 7.40 7.52 1014 0.00% 7.40%
Danske Bank 110.70 0.64% 0.70 192808 110.70 110.05 111.35 524 110.60 110.65 1242 1.90% 1.66%
Dantax 228.00 - - - - - - 11 228.00 232.00 7 0.00% -5.00%
- - - - - - - - - - - 0.00% 0.00%
DFDS 298.60 -0.93% -2.80 607 301.20 298.60 301.20 21 298.20 298.80 23 0.67% -7.20%
Djurslands Bank 254.00 - - - - - - 103 256.00 254.00 29 0.00% 0.00%
DLH 1.75 0.29% 0.01 714 1.75 1.75 1.75 5088 1.75 1.96 14725 0.29% 0.29%
DSV Panalpina 768.20 2.81% 21.00 51425 750.00 749.80 769.00 69 768.00 768.20 178 -1.35% -2.89%
EAC Invest 1.89 2.72% 0.05 143 1.89 1.89 1.89 504 1.84 1.88 4854 1.10% 15.00%
FE Bording B 426.00 - - - - - - 15 462.00 446.00 36 5.45% -46.68%
Fast Ejendom Danmark 133.00 - - - - - - 21 135.00 138.00 5 0.00% 0.00%
FirstFarms 60.00 0.00% 0.00 31 60.00 60.00 60.00 72 60.00 63.00 91 -8.40% -4.00%
FLSMIDTH & CO 251.40 -0.95% -2.40 20153 253.70 251.00 254.90 155 251.50 251.80 292 -0.35% -4.33%
Flügger Group B 308.00 - - - - - - 54 300.00 310.00 167 0.00% 0.00%
Fynske Bank 80.50 - - - - - - 174 80.00 80.50 87 -1.23% -1.23%
G4S Plc 209.80 0.82% 1.70 123198 207.00 207.00 210.60 1087 209.30 209.70 315 0.73% -4.93%
Gabriel Holding 930.00 1.75% 16.00 5 930.00 930.00 930.00 16 880.00 930.00 2 11.19% 14.82%
Genmab 1543.50 1.65% 25.00 11944 1524.00 1524.00 1561.00 27 1542.00 1544.00 25 1.91% 2.46%
German High Street P 144.00 - - - - - - 11 137.00 145.00 50 0.00% 0.00%
Glunz & Jensen 63.00 - - - - - - 67 62.00 63.50 69 -6.67% -11.89%
GN Store Nord 336.50 0.45% 1.50 40729 334.30 334.20 337.80 36 336.40 336.60 82 3.27% 6.59%
Grønlandsbanken 532.50 - - - - - - 5 530.00 545.00 247 0.00% 0.00%
Gyldendal A 1460.00 - - - - - - 9 1090.00 1460.00 37 0.00% 0.00%
Gyldendal B 414.00 - - - - - - 43 420.00 414.00 24 -0.48% 5.08%
H+H International 126.30 -0.55% -0.70 2762 126.00 126.00 127.20 197 126.00 127.40 15 4.10% 1.11%
H. Lundbeck 276.20 -0.61% -1.70 36731 277.70 275.90 278.90 194 276.10 276.30 96 4.51% 9.19%
Harboes Bryggeri B 62.60 - - - - - - 124 62.20 62.80 51 -6.01% 7.93%
Hvidbjerg Bank 55.50 - - - - - - 280 55.00 54.50 46 0.00% 0.00%
Højgaard Holding B 113.00 0.89% 1.00 92 112.00 112.00 113.00 44 111.00 113.00 18 9.80% 36.59%
InterMail B 11.10 - - - - - - 553 10.95 12.00 333 -7.50% -3.48%
ISS 174.25 -0.57% -1.00 57599 175.55 174.20 175.90 373 174.20 174.30 237 3.64% 9.43%
Jeudan 1370.00 -1.79% -25.00 29 1380.00 1370.00 1380.00 8 1355.00 1385.00 8 1.82% 12.50%
JUTLANDER BANK 184.00 - - - - - - 68 191.00 197.00 83 0.00% 0.00%
JYSKE BANK 254.60 -0.24% -0.60 2650 254.80 253.50 255.60 40 254.80 255.10 103 -0.23% 4.85%
Kreditbanken 3380.00 - - - - - - 9 3360.00 3020.00 1 0.00% -0.59%
Københavns Lufthavne 5740.00 - - - - - - 2 5740.00 5740.00 1 0.00% 0.00%
Lollands Bank 312.00 - - - - - - 21 312.00 312.00 6 0.65% 0.65%
Luxor B 434.00 - - - - - - 63 428.00 434.00 5 0.00% 0.46%
Lån og Spar Bank 466.00 - - - - - - 16 452.00 450.00 4 0.00% 0.00%
Matas 64.20 1.26% 0.80 2690 63.30 63.20 64.20 247 64.20 64.40 507 3.43% 14.86%
Migatronic B 272.00 - - - - - - 33 278.00 270.00 36 0.00% 0.00%
Møns Bank 116.00 - - - - - - 12 117.00 118.00 167 0.00% 0.00%
NETCOMPANY GROUP DK1 315.80 -0.82% -2.60 3542 318.90 315.80 318.90 83 314.60 316.40 42 -1.18% 0.44%
Newcap Holding 0.75 6.38% 0.04 1500 0.75 0.75 0.75 11839 0.76 0.78 2577 0.00% -3.42%
NILFIS HLDG A/S DK 2 145.40 -3.58% -5.40 100 145.80 145.20 145.80 184 144.60 145.80 127 5.16% 2.17%
NKT Holding 149.30 0.27% 0.40 6847 148.50 148.00 149.50 128 149.60 150.00 48 -0.53% -7.57%
NNIT A/S NAM. DK 10 110.20 -1.87% -2.10 1637 111.00 109.60 111.40 17 110.00 110.60 146 -2.35% 1.35%
Nordea Bank 76.45 -0.62% -0.48 486368 77.52 76.43 77.60 1850 76.42 76.45 1270 1.28% 1.53%
Nordfyns Bank 615.00 - - - - - - 23 615.00 620.00 9 3.36% 3.36%
Nordic Shipholding 0.58 - - - - - - 5641 0.53 0.56 6953 0.00% 10.38%
North Media 45.80 - - - - - - 64 46.00 46.20 37 -2.76% 6.76%
Novo-Nordisk B 411.60 -0.34% -1.40 376657 413.00 409.50 413.50 126 411.55 411.70 58 3.72% 6.66%
NOVOZYMES 328.00 -0.76% -2.50 68773 329.80 327.30 331.45 32 328.00 328.10 244 3.64% 1.23%
- - - - - - - - - - - 0.00% 0.00%
NTR Holding B 38.00 - - - - - - 315 37.40 39.00 166 0.00% 0.00%
Oersted 714.00 2.15% 15.00 89246 701.60 701.60 715.80 38 713.80 714.00 221 5.49% 1.16%
OEssur 50.10 2.24% 1.10 2925 49.80 49.80 50.10 617 49.90 50.30 482 -3.73% -6.67%
ONXEO 0.58 -4.00% -0.02 53048 0.60 0.57 0.60 2610 0.58 0.59 1358 3.45% 8.30%
- - - - - - - - - - - 0.00% 0.00%
Pandora 367.00 0.74% 2.70 40146 366.90 361.50 368.80 129 367.50 368.00 28 4.20% 25.71%
Park Street Nordicom 7.85 - - - - - - 810 7.20 7.35 1012 0.00% 19.85%
PARKEN Sport & Ent 101.50 - - - - - - 30 101.50 101.50 18 -0.98% 2.11%
Per Aarsleff Holding 214.50 0.47% 1.00 2248 214.00 214.00 215.00 235 214.00 215.00 175 1.18% -0.47%
Prime Office 170.00 - - - - - - 13 196.00 199.00 23 0.00% 0.00%
Rias B 450.00 - - - - - - 32 462.00 474.00 3 0.00% 0.00%
Ringkjøbing Landbobk 507.00 -0.20% -1.00 495 506.00 506.00 508.00 94 507.00 508.00 60 0.99% -1.17%
Roblon B 237.00 -1.66% -4.00 60 237.00 237.00 237.00 30 237.00 237.00 60 4.78% 13.15%
Rockwool Int A 1432.50 1.60% 22.50 4 1432.50 1432.50 1432.50 7 1420.00 1430.00 2 -0.70% -2.08%
ROCKWOOL INT B 1541.00 0.85% 13.00 3941 1532.00 1530.00 1558.00 7 1541.00 1543.00 9 -1.48% -3.41%
Rovsing 58.30 0.60% 0.35 121 58.30 58.30 58.30 100 58.40 62.00 201 12.20% 13.52%
Royal Unibrew 645.00 0.62% 4.00 10743 642.80 641.80 647.40 14 644.80 645.80 52 4.60% 5.08%
RTX 213.50 2.15% 4.50 195 211.25 211.25 213.50 18 213.50 218.00 153 2.45% 14.21%
Salling Bank 184.00 - - - - - - 61 181.00 184.00 73 0.00% 3.95%
Sanistål 74.00 6.47% 4.50 429 74.00 73.00 74.50 58 73.00 74.00 29 13.93% 15.83%
SAS Ab 15.19 -0.59% -0.09 44289 15.19 15.14 15.34 6463 15.16 15.19 2597 -0.07% 0.20%
Scand. Brake Systems 17.30 0.00% 0.00 457 17.30 17.30 17.30 286 16.90 17.30 130 -3.35% -3.35%
Scandinavian Private 940.00 - - - - - - 35 940.00 990.00 2 0.00% 0.00%
SCAND.TOBACCO GROUP 90.00 2.74% 2.40 23482 90.20 89.10 91.00 133 89.85 90.05 135 0.52% 7.55%
Schouw & Co. 555.50 0.18% 1.00 382 555.00 553.00 555.50 23 554.50 557.00 24 1.84% -0.81%
Silkeborg If Inv B 14.20 - - - - - - 123 13.80 14.20 330 -1.39% -6.58%
SimCorp 803.50 1.71% 13.50 6178 792.00 791.00 805.00 110 803.00 804.00 246 3.07% 4.22%
Skako 54.40 - - - - - - 75 54.00 55.20 167 -3.55% 15.74%
Skjern Bank 68.00 - - - - - - 243 67.60 68.60 87 0.00% 8.63%
Solar B 315.00 1.94% 6.00 99 315.00 315.00 315.00 7 314.50 314.50 2 2.32% 4.04%
SP Group 234.00 - - - - - - 25 234.00 236.00 90 -0.43% -3.70%
Spar Nord Bank 66.10 0.61% 0.40 807 66.10 65.80 66.20 256 65.60 65.90 200 1.23% 1.39%
Sparekassen Sjælland-F 91.20 - - - - - - 259 93.80 93.00 287 2.24% 2.24%
Strategic Invest 0.98 - - - - - - 1754 0.98 1.00 2215 -4.85% -3.92%
Sydbank 148.00 0.20% 0.30 7512 148.10 147.30 148.90 246 147.80 148.20 139 1.93% 5.42%
TCM GROUP A/S DK -,1 141.00 - - - - - - 92 140.00 143.50 68 0.00% 10.81%
Tivoli 760.00 2.70% 20.00 6 760.00 760.00 760.00 2 740.00 760.00 6 2.78% 7.25%
Topdanmark 349.80 3.00% 10.20 9958 343.40 341.40 350.20 90 349.20 349.80 44 2.23% 3.28%
Torm 65.60 -1.50% -1.00 3095 66.40 65.50 66.50 471 65.50 65.70 441 -7.50% -10.24%
Totalbanken 79.00 - - - - - - 51 80.20 81.20 242 -1.99% 5.61%
Tryg 215.60 2.67% 5.60 50169 214.00 209.20 217.20 643 215.40 215.80 417 2.84% 6.06%
United Int Enterpr 1400.00 - - - - - - 25 1355.00 1385.00 6 4.09% 6.87%
VESTAS WIND SYSTEMS 667.80 0.63% 4.20 56422 665.00 663.40 668.80 284 667.60 667.80 142 4.97% -1.78%
Vestjysk Bank 3.14 0.32% 0.01 10358 3.14 3.12 3.15 1849 3.15 3.17 2902 0.97% 1.62%
Victoria Properties 1.53 - - - - - - 9225 1.45 1.54 2897 -0.65% 0.66%
WILLIAM DEMANT 220.10 -0.32% -0.70 11981 220.90 219.00 222.20 342 220.00 220.30 31 3.71% 5.14%
Zealand Pharma 248.00 -0.56% -1.40 2440 248.00 246.20 248.80 165 247.00 247.60 4 7.22% 5.77%
- - - - - - - - - - - 0.00% 0.00%