23.09.2020 07:17:06
OMX COPENHAGEN PI DKK
1065.64
DKK
5.5795
0.53%
22.09.2020 17:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.09.2020 1060.06 Volatilität in % -
Börse Letzter Handel 22.09.2020 / 17:05
Währung DKK Aktualisierungsstand 23.09.2020 / 07:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 12.65% 1081.9 725.3
1 Woche 0.11% 1077.1 1053.8
1 Monat 0.27% 1081.9 1031.1
3 Monate 5.96% 1081.9 988.0
6 Monate 37.09% 1081.9 743.7
1 Jahr 22.57% 1081.9 725.3
3 Jahre 26.71% 1081.9 725.3
SMI
26.49
26.51
12.65
SMI
-10.37
-10.68
SMI
-2.46
2018
2019
2020
{"2018":{"performance":-10.37,"chartHeight":17.990506269668,"year":2018,"ID_NOTATION":"3323196"},"2019":{"performance":26.49,"chartHeight":22,"year":2019,"ID_NOTATION":"3323196"},"2020":{"performance":12.65,"chartHeight":18.896057251314,"year":2020,"ID_NOTATION":"3323196"}}
{"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":-2.46,"chartHeight":11.434879085379,"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":-15.51,"chartHeight":19.824789518582,"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":-4.38,"chartHeight":14.063441131734,"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":-1.25,"chartHeight":8.3500771482569,"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":-4.94,"chartHeight":14.611658479211,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.09.2020 07:17:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk A 8930.00 5.37% 455.00 132 8825.00 8800.00 8930.00 5 8925.00 8945.00 5 1.82% -1.33%
A.P. Moller-Maersk B 9646.00 5.61% 512.00 3263 9570.00 9468.00 9648.00 5 9642.00 9648.00 5 2.18% 0.23%
- - - - - - - - - - - 0.00% 0.00%
Agat Ejendomme 2.17 0.00% 0.00 - 2.17 2.17 2.17 1375 2.20 2.24 1917 -4.41% -44.78%
AGF A/S B 0.70 0.00% 0.00 - 0.70 0.70 0.70 1840 0.69 0.68 2586 5.78% 84.13%
ALK-Abelló B 1991.00 0.20% 4.00 497 2004.00 1967.00 2004.00 7 1986.00 1999.00 6 0.05% 22.00%
Alm Brand 68.10 0.59% 0.40 2446 68.00 67.50 68.40 416 67.90 68.40 416 0.15% 14.94%
Ambu 164.25 2.15% 3.45 42898 163.45 161.15 167.30 170 163.35 164.25 200 -3.33% 47.64%
Andersen & Martini H 39.80 0.00% 0.00 - 39.80 39.80 39.80 94 39.40 39.80 142 0.51% -4.33%
Athena Investments 3.22 0.00% 0.00 - 3.22 3.22 3.22 700 3.20 3.13 2539 -1.23% -13.44%
Atlantic Petrol 4.09 0.00% 0.00 - 4.09 4.09 4.09 458 3.41 3.99 733 0.00% -40.72%
Bang & Olufsen 12.22 2.95% 0.35 24794 11.95 11.91 12.22 5000 11.47 12.71 5000 -5.35% -22.88%
BankNordik 113.00 0.00% 0.00 - 113.00 113.00 113.00 60 102.00 113.00 5 0.00% 4.63%
- - - - - - - - - - - 0.00% 0.00%
Bioporto A/S 3.17 7.09% 0.21 11354 2.99 2.98 3.24 2784 3.03 3.17 859 36.05% 8.01%
Blue Vision 'A' 1.80 0.00% 0.00 - 1.80 1.80 1.80 422 1.90 1.82 892 0.00% -47.98%
Boliga Gruppen 7.05 41.00% 2.05 398 6.70 6.70 7.05 187 6.50 6.95 398 41.00% 53.93%
Brd. Klee B 2340.00 0.00% 0.00 - 2340.00 2340.00 2340.00 3 2340.00 2380.00 1 0.00% -4.88%
Brdr. Hartmann 482.00 -0.41% -2.00 16 485.00 482.00 485.00 29 481.00 576.00 43 -3.60% 58.03%
Brdr. A&O Johansen P 556.00 0.00% 0.00 102 556.00 544.00 556.00 4 548.00 550.00 56 -4.18% 58.05%
Brøndby If Fodbold A 0.40 0.00% 0.00 - 0.40 0.40 0.40 4464 0.39 0.40 2973 2.60% -26.58%
Carlsberg A 908.00 0.00% 0.00 5 910.00 910.00 910.00 104 894.00 908.00 19 -5.21% -0.22%
CARLSBERG B 840.40 0.74% 6.20 60401 837.40 830.60 845.00 34 838.20 841.80 45 -2.84% -15.49%
Cbrain 121.40 -0.49% -0.60 1730 125.80 118.00 125.80 2195 116.20 123.60 85 -7.75% 130.80%
Cemat 0.42 0.00% 0.00 - 0.42 0.42 0.42 24500 0.42 0.42 9657 3.41% 17.78%
Chemometec 441.50 7.16% 29.50 4501 422.50 422.50 441.75 40 439.50 445.00 330 12.06% 114.84%
CHRISTIAN HANSEN 693.40 -1.00% -7.00 42899 702.60 679.00 707.00 42 690.60 696.00 42 -0.26% 30.78%
COLOPLAST 976.00 -0.87% -8.60 31469 990.00 971.70 1001.00 235 973.40 979.00 30 -4.41% 17.87%
Columbus 7.18 1.06% 0.07 1902 7.12 7.12 7.19 2554 7.03 7.17 1102 0.98% -25.60%
Copenhagen Capital 3.74 0.00% 0.00 - 3.74 3.74 3.74 1521 3.66 3.74 450 5.65% 2.19%
D/S Norden 94.55 1.23% 1.15 12631 93.70 93.40 96.60 303 94.00 94.90 303 -2.43% -11.39%
Danske Andelsk. Bk 6.52 -1.51% -0.10 465 6.52 6.52 6.52 1173 6.32 6.54 465 -1.51% -3.55%
Danske Bank 82.86 1.05% 0.86 407275 82.36 81.58 83.98 342 82.62 83.16 342 -5.69% -23.42%
Dantax 242.00 0.00% 0.00 - 242.00 242.00 242.00 38 234.00 242.00 10 3.42% 0.83%
Demant 183.70 0.22% 0.40 20765 183.75 182.35 184.35 100 183.50 183.85 391 -3.70% -12.52%
- - - - - - - - - - - 0.00% 0.00%
DFDS 198.00 -1.59% -3.20 4163 201.00 195.60 202.40 289 197.80 198.80 123 -6.07% -39.04%
Djurslands Bank 254.00 0.00% 0.00 - 254.00 254.00 254.00 74 224.00 236.00 17 0.00% 0.00%
DSV Panalpina 1000.15 2.19% 21.45 55517 989.00 988.20 1007.00 29 995.60 1002.50 18 2.41% 29.99%
EAC Invest 4399.00 0.00% 0.00 - 4399.00 4399.00 4399.00 4 4111.00 4500.00 1 7.32% 174.94%
FE Bording B 320.00 0.00% 0.00 - 320.00 320.00 320.00 3 294.00 320.00 13 13.48% -59.95%
Fast Ejendom Danmark 126.00 0.00% 0.00 - 126.00 126.00 126.00 61 127.00 130.00 44 0.00% -5.26%
FirstFarms 65.00 0.00% 0.00 - 65.00 65.00 65.00 71 63.60 66.00 80 1.56% 4.00%
FLSMIDTH & CO 184.00 -0.71% -1.32 6028 184.30 183.10 186.00 250 183.85 184.60 130 -7.61% -30.64%
Flügger Group B 376.00 0.00% 0.00 23 378.00 376.00 378.00 22 374.00 380.00 9 2.17% 22.08%
Fynske Bank 67.00 0.00% 0.00 - 67.00 67.00 67.00 69 69.50 77.00 44 0.00% -17.79%
G4S Plc 187.20 0.24% 0.45 1387614 186.55 184.95 188.15 3288 187.00 187.45 3065 3.45% -14.48%
Gabriel Holding 685.00 0.00% 0.00 - 685.00 685.00 685.00 6 690.00 695.00 4 0.00% -13.94%
Genmab 2422.00 -0.04% -1.00 12157 2425.00 2405.50 2462.00 16 2416.00 2426.00 16 4.31% 63.43%
German High Street P 118.00 0.00% 0.00 - 118.00 118.00 118.00 48 119.00 128.00 190 0.00% -18.06%
Glunz & Jensen 47.00 -1.67% -0.80 159 47.00 47.00 47.00 24 47.20 47.60 159 -8.74% -34.27%
GN Store Nord 473.40 0.00% 0.00 51885 475.80 465.90 482.40 79 472.50 475.00 61 -0.34% 50.62%
Grønlandsbanken 577.50 0.00% 0.00 - 577.50 577.50 577.50 19 555.00 565.00 8 0.00% 8.45%
Gyldendal A 1460.00 0.00% 0.00 - 1460.00 1460.00 1460.00 1 2480.00 1460.00 37 0.00% 0.00%
Gyldendal B 432.00 0.00% 0.00 - 432.00 432.00 432.00 8 420.00 432.00 4 0.00% 9.64%
H+H International 120.80 -1.39% -1.70 1458 123.60 120.80 123.60 60 120.40 121.00 106 -2.42% -3.82%
H. Lundbeck 203.90 -1.88% -3.90 9865 208.40 203.60 208.40 369 203.70 204.50 183 -3.04% -19.88%
Harboes Bryggeri B 57.40 -4.01% -2.40 415 57.20 56.60 57.40 26 55.20 61.00 33 -4.01% -1.03%
Hvidbjerg Bank 55.00 0.00% 0.00 - 55.00 55.00 55.00 83 56.50 56.50 203 0.00% -0.90%
Højgaard Holding B 128.00 0.00% 0.00 - 128.00 128.00 128.00 42 126.00 129.00 167 0.00% 56.10%
InterMail B 8.60 0.00% 0.00 - 8.60 8.60 8.60 424 8.55 8.55 720 36.51% -25.22%
ISS 82.88 -4.89% -4.26 353009 87.50 82.82 87.68 210 82.56 82.76 234 -13.09% -48.25%
Jeudan 225.00 0.00% 0.00 - 225.00 225.00 225.00 77 224.00 227.00 32 -1.32% -9.27%
JUTLANDER BANK 178.00 0.00% 0.00 - 178.00 178.00 178.00 30 175.00 178.00 28 0.00% -3.26%
JYSKE BANK 181.55 -0.03% -0.05 17579 182.00 179.85 183.10 15 181.20 182.15 135 -5.86% -25.41%
Kreditbanken 3160.00 0.00% 0.00 - 3160.00 3160.00 3160.00 4 3260.00 3160.00 3 0.00% -7.06%
Københavns Lufthavne 4390.00 -3.09% -140.00 2 4390.00 4390.00 4390.00 1 4350.00 4390.00 2 -3.30% -23.52%
Lollands Bank 360.00 -1.64% -6.00 697 360.00 360.00 360.00 1 360.00 360.00 198 -3.23% 16.13%
Luxor B 410.00 0.00% 0.00 - 410.00 410.00 410.00 1 420.00 428.00 4 0.00% -5.09%
Lån og Spar Bank 452.00 0.00% 0.00 - 452.00 452.00 452.00 5 444.00 444.00 3 0.00% -3.00%
Matas 71.60 1.56% 1.10 2829 70.90 70.90 71.60 1934 68.20 71.50 24 1.13% 29.71%
Migatronic B 268.00 -1.47% -4.00 1 268.00 268.00 268.00 28 272.00 274.00 1 -1.47% -1.47%
Møns Bank 137.00 0.00% 0.00 - 137.00 137.00 137.00 17 128.00 141.00 11 0.00% 18.10%
Netcompany Group 543.50 2.07% 11.00 6401 536.50 535.00 548.00 70 540.00 547.00 50 6.57% 71.45%
Newcap Holding 0.70 0.00% 0.00 - 0.70 0.70 0.70 16549 0.67 0.70 2000 2.94% -4.11%
NILFIS HLDG A/S DK 2 76.40 1.19% 0.90 155 74.90 74.90 77.20 336 75.50 78.00 246 -3.66% -48.24%
Nkt A/S 191.10 1.76% 3.30 1648 189.30 188.00 191.90 70 190.00 191.70 129 -1.39% 18.62%
NNIT A/S NAM. DK 10 125.60 -0.16% -0.20 356 127.80 124.40 128.00 76 125.80 125.40 46 -4.85% 13.36%
Nordea Bank 66.14 0.88% 0.58 1753419 65.88 65.42 66.51 409 66.11 66.31 496 -4.78% -12.71%
Nordfyns Bank 121.00 0.00% 0.00 - 121.00 121.00 121.00 42 123.00 121.00 51 -2.81% -79.66%
Nordic Shipholding 0.43 0.00% 0.00 - 0.43 0.43 0.43 16971 0.40 0.39 24500 0.00% -18.87%
North Media 66.40 -1.19% -0.80 421 67.00 66.40 67.60 50 65.00 66.40 51 -3.21% 54.78%
Novo-Nordisk B 436.15 0.39% 1.70 417153 436.25 432.45 441.00 200 435.65 436.80 150 1.94% 12.64%
NOVOZYMES 403.30 -0.57% -2.30 160437 403.80 400.35 407.30 19 403.40 405.00 71 -1.85% 23.52%
- - - - - - - - - - - 0.00% 0.00%
NTR Holding B 39.80 0.00% 0.00 - 39.80 39.80 39.80 168 38.40 41.00 167 0.00% 4.74%
Oersted 860.40 0.89% 7.60 42318 858.00 846.20 866.20 44 857.60 860.60 40 0.35% 24.52%
OEssur 44.92 -0.06% -0.03 2848 45.50 44.92 45.55 293 44.30 45.15 213 -2.23% -14.43%
ONXEO 0.68 -1.74% -0.01 362 0.68 0.68 0.68 4225 0.66 0.69 120 -3.56% 22.38%
- - - - - - - - - - - 0.00% 0.00%
Pandora 465.00 1.29% 5.90 82055 460.30 459.80 473.50 138 464.20 466.80 62 -6.81% 60.46%
Park Street Nordicom 9.00 0.00% 0.00 - 9.00 9.00 9.00 478 8.55 8.55 592 0.00% 37.40%
PARKEN Sport & Ent 70.40 2.62% 1.80 299 70.20 70.20 71.60 23 70.40 73.60 72 -3.03% -29.18%
Per Aarsleff Holding 264.50 0.00% 0.00 3467 267.00 262.50 269.00 104 263.00 266.00 104 -1.49% 23.31%
Prime Office 208.00 4.00% 8.00 18 208.00 208.00 208.00 60 202.00 214.00 217 4.00% 22.35%
Rias B 444.00 0.00% 0.00 - 444.00 444.00 444.00 8 438.00 450.00 24 3.26% -1.33%
Ringkjøbing Landbobk 476.50 0.00% 0.00 2448 476.75 475.50 479.50 55 474.50 477.00 35 0.42% -7.30%
Roblon B 179.50 -7.47% -14.50 60 179.00 179.00 179.50 59 178.00 186.00 114 -7.47% -15.73%
Rockwool Int A 1984.00 1.12% 22.00 53 1974.00 1946.00 1984.00 13 1952.00 2000.00 13 -0.40% 37.78%
ROCKWOOL INT B 2254.00 1.08% 24.00 1246 2240.00 2208.00 2266.00 10 2250.00 2264.00 10 0.45% 42.48%
Rovsing 55.00 0.00% 0.00 - 55.00 55.00 55.00 68 55.20 58.00 183 -2.48% 7.74%
Royal Unibrew 644.00 0.00% 0.00 10157 641.60 639.00 649.20 18 643.00 644.00 70 -1.17% 5.57%
RTX 216.00 0.00% 0.00 646 218.00 211.00 219.00 1408 214.00 217.00 15 -2.70% 18.03%
Salling Bank 154.00 0.00% 0.00 - 154.00 154.00 154.00 65 163.00 154.00 48 0.00% -12.99%
Sanistål 49.80 -4.23% -2.20 38 49.40 49.20 49.80 50 49.80 50.00 1 -4.23% -17.00%
SAS AB 6.45 2.06% 0.13 174431 6.38 6.18 6.50 693 6.30 6.46 2500 0.23% -57.70%
Scand. Brake Systems 11.90 0.00% 0.00 - 11.90 11.90 11.90 561 11.70 12.10 62 0.00% -33.52%
Scandinavian Invest 1.89 0.00% 0.00 - 1.89 1.89 1.89 6031 1.83 1.92 43 0.00% 8.62%
SCAND.TOBACCO GROUP 92.35 1.09% 1.00 1922 92.00 92.00 92.50 264 91.80 92.25 616 -2.84% 13.38%
Schouw & Co. 605.00 1.00% 6.00 1538 603.00 600.50 606.00 47 602.00 608.00 47 0.17% 8.23%
Silkeborg If Inv B 13.30 0.00% 0.00 - 13.30 13.30 13.30 128 13.10 13.20 259 6.40% -12.50%
SimCorp 805.00 1.13% 9.00 14507 798.00 792.00 814.50 36 802.00 812.00 41 2.68% 6.20%
Skako 43.60 0.00% 0.00 - 43.60 43.60 43.60 74 43.70 43.90 150 -0.68% -7.23%
Skjern Bank 61.40 0.00% 0.00 - 61.40 61.40 61.40 56 59.80 60.20 189 0.00% -1.92%
Solar B 311.00 2.81% 8.50 219 308.50 308.50 311.00 35 309.00 311.00 27 -2.05% 4.71%
SP Group 227.00 0.00% 0.00 - 227.00 227.00 227.00 11 220.00 237.00 19 -6.20% -6.58%
Spar Nord Bank 49.98 -0.05% -0.03 2076 49.88 49.73 50.20 484 49.80 50.20 352 -2.11% -22.88%
Sparekassen Sjælland-F 80.80 0.00% 0.00 - 80.80 80.80 80.80 93 79.40 80.80 10 -0.74% -9.42%
Strategic Invest 0.92 0.00% 0.00 - 0.92 0.92 0.92 6984 0.93 0.92 224 0.00% -9.80%
Sydbank 98.85 0.00% 0.00 8796 99.70 98.30 100.10 100 98.80 99.40 172 -4.86% -29.44%
TCM GROUP A/S DK -,1 125.50 0.00% 0.00 - 125.50 125.50 125.50 92 125.50 126.00 182 0.40% -1.38%
Tivoli 628.00 0.64% 4.00 3 628.00 628.00 628.00 15 636.00 628.00 3 -3.68% -8.99%
Topdanmark 274.00 -0.36% -1.00 9034 273.80 271.20 277.40 70 273.80 275.40 80 -0.72% -16.67%
Torm 42.55 -0.47% -0.20 3328 42.65 41.85 42.70 300 40.45 42.20 28 -4.38% -42.65%
Totalbanken 74.80 0.00% 0.00 - 74.80 74.80 74.80 8 72.00 73.60 99 0.00% 0.00%
Tryg A/S 195.10 0.15% 0.30 18644 194.80 193.00 195.25 146 194.50 195.60 146 0.26% -1.46%
United Int Enterpr 1345.00 0.00% 0.00 - 1345.00 1345.00 1345.00 12 1330.00 1345.00 8 -0.74% 2.67%
VESTAS WIND SYSTEMS 960.00 -0.37% -3.60 96861 969.20 949.40 977.30 100 959.00 961.00 40 1.16% 42.10%
Vestjysk Bank 2.73 1.30% 0.04 39507 2.74 2.73 2.76 10000 2.67 2.74 6426 -3.36% -11.20%
Victoria Properties 1.29 0.00% 0.00 - 1.29 1.29 1.29 2624 1.01 1.25 5093 0.00% -15.13%
Zealand Pharma 226.80 -1.22% -2.80 3057 231.40 224.20 231.40 123 225.80 227.00 70 -0.26% -3.82%
- - - - - - - - - - - 0.00% 0.00%