23.02.2019 23:43:37
OMX COPENHAGEN PI DKK
820.88
DKK
4.0627
0.50%
22.02.2019 17:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.02.2019 816.82 Volatilität in % -
Börse Letzter Handel 22.02.2019 / 17:05
Währung DKK Aktualisierungsstand 23.02.2019 / 23:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.23% 825.0 747.3
1 Woche 0.01% 825.0 813.4
1 Monat 3.79% 825.0 779.5
3 Monate 7.72% 825.0 739.8
6 Monate -4.68% 874.4 739.8
1 Jahr -1.61% 879.8 739.8
3 Jahre 12.64% 879.8 660.4
15.66
13
SMI
9.23
10.91
SMI
-10.37
-10.68
SMI
2017
2018
2019
{"2017":{"performance":15.66,"chartHeight":25.577242253174,"year":2017,"ID_NOTATION":"3323196"},"2018":{"performance":-10.37,"chartHeight":23.159483592452,"year":2018,"ID_NOTATION":"3323196"},"2019":{"performance":9.23,"chartHeight":22.476387321636,"year":2019,"ID_NOTATION":"3323196"}}
{"2017":{"performance":13,"chartHeight":24.485299595699,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.332259695303,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.91,"chartHeight":23.457237906456,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.744304344339,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.085226746943,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.97,"chartHeight":22.308787254964,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.176077092033,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.920672881867,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.59,"chartHeight":23.8118890408,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.361420749857,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.844083653879,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":20.896009436475,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.507816334537,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.436308736328,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.02.2019 23:43:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk ' 8395.00 - - - - - - 20 8215.00 8510.00 16 -0.94% 9.67%
A.P. Moller-Maersk B 8840.00 - - - - - - 19 8666.00 8666.00 1 -2.13% 8.09%
AGF B 0.31 - - - - - - 6108 0.29 0.31 3586 9.15% 16.54%
ALK-Abelló B 1028.00 - - - - - - 48 1014.00 1046.00 48 -3.38% 7.19%
Aalborg Boldspilklub 250.40 - - - - - - 12 114.50 - - - -
Admiral Capital 1.99 - - - - - - 537 1.99 2.24 152 - 11.17%
Alm Brand 55.80 - - - - - - 910 55.40 56.20 79 -0.71% 11.94%
Ambu 159.50 - - - - - - 1078 156.80 162.90 894 -0.75% 2.05%
Andersen & Martini B 57.50 - - - - - - 78 57.50 60.50 15 -4.17% -1.71%
Arkil Holding B 1050.00 - - - - - - 10 1020.00 1050.00 1 - 3.96%
Athena Investments 8.52 - - - - - - 1725 8.52 8.80 1 -2.07% 32.30%
Atlantic Petrol 10.00 - - - - - - 688 9.70 11.50 234 21.21% 60.00%
Bang & Olufsen 97.00 - - - - - - 445 95.30 98.30 445 2.65% 9.36%
BankNordik 109.50 - - - - - - 411 108.50 110.50 41 -0.45% -0.45%
Bavarian Nordic 149.00 - - - - - - 291 146.75 151.25 291 -1.36% 17.46%
Bioporto A/S 3.96 - - - - - - 1504 3.94 4.05 2306 -0.63% 7.45%
Blue Vision 'A' 0.43 - - - - - - 4779 0.47 0.45 2230 - 26.16%
Boliga Gruppen 6.75 - - - - - - 300 7.35 6.75 88 -5.59% -14.56%
Brd. Klee B 2700.00 - - - - - - 1 2600.00 2660.00 2 - -1.46%
Brdr. A&O Johansen P 316.00 - - - - - - 50 313.00 316.00 18 3.61% 8.59%
Brdr. Hartmann 286.00 - - - - - - 79 282.00 286.00 11 1.06% 14.40%
Brøndby If Fodbold A 0.84 - - - - - - 9584 0.84 0.85 1143 4.22% 5.79%
CARLSBERG B 801.20 - - - - - - 100 800.60 802.80 100 0.33% 15.75%
CHRISTIAN HANSEN 663.20 - - - - - - 22 663.20 674.80 258 1.25% 15.26%
COLOPLAST 637.80 - - - - - - 367 625.40 650.00 268 1.69% 5.63%
Carlsberg A 778.00 - - - - - - 75 766.00 790.00 75 0.78% 14.75%
Cbrain 22.60 - - - - - - 174 22.50 22.70 94 0.44% 13.85%
Cemat 0.40 - - - - - - 36704 0.36 0.36 17469 8.15% 16.37%
Chemometec 176.50 - - - - - - 90 170.00 178.00 19 11.01% 109.12%
Columbus 14.02 - - - - - - 259 13.74 14.30 156 5.26% 10.22%
Copenhagen Capital 2.94 - - - - - - 5383 2.90 3.14 187 - -0.68%
D/S Norden 93.75 - - - - - - 546 92.35 95.75 546 0.11% 1.19%
DEN JYSKE SPAREKASSE - - - - - - - - - - - - -
DFDS 300.00 - - - - - - 573 295.00 305.40 545 2.11% 15.03%
DLH 1.43 - - - - - - 1057 1.39 1.42 911 1.06% 2.89%
DSV 546.40 - - - - - - 200 535.60 559.60 200 2.28% 27.81%
Danske Andelsk. Bk 6.44 - - - - - - 508 6.30 6.46 1212 - 9.52%
Danske Bank 120.80 - - - - - - 150 101.00 123.10 56 -2.82% -6.10%
Dantax 181.00 - - - - - - 6 181.00 222.00 1 - 2.84%
Djurslands Bank 250.00 - - - - - - 49 249.00 250.00 14 0.81% 0.81%
FE Bording B 799.00 - - - - - - 7 610.00 - - - -
FLSMIDTH & CO 325.90 - - - - - - 528 319.80 332.40 524 4.35% 11.15%
Fast Ejendom Danmark 92.00 - - - - - - 193 89.50 101.00 4 - 5.75%
FirstFarms 43.80 - - - - - - 262 44.00 45.00 162 - -3.52%
Flügger Group B 308.00 - - - - - - 16 270.00 306.00 10 14.07% 14.07%
Fynske Bank 85.00 - - - - - - 54 85.00 82.00 137 4.94% 1.19%
G4S Plc 212.90 - - - - - - 3400 212.90 213.00 363 3.15% 7.15%
GN Store Nord 281.30 - - - - - - 605 276.90 286.30 608 -5.95% 15.48%
Gabriel Holding 616.00 - - - - - - 14 526.00 632.00 3 - 2.67%
Genmab 1067.50 - - - - - - 160 1051.50 1084.50 161 5.22% 0.47%
German High Street P 119.00 - - - - - - 68 121.00 120.00 12 - -
Glunz & Jensen 46.20 - - - - - - 220 46.60 49.20 16 - -4.15%
Grønlandsbanken 560.00 - - - - - - 69 532.00 560.00 4 -1.41% -7.28%
Gyldendal A 884.00 - - - - - - - - - - - -
Gyldendal B 420.00 - - - - - - 4 422.00 428.00 4 - -3.67%
H+H International 99.50 - - - - - - 52 98.20 102.20 113 -2.07% 3.86%
H. Lundbeck 297.80 - - - - - - 100 250.10 293.00 4 5.27% 4.56%
Harboes Bryggeri B 83.40 - - - - - - 156 80.60 81.40 5 - 9.16%
Hvidbjerg Bank 54.00 - - - - - - 47 53.00 54.00 20 8.00% 1.89%
Højgaard Holding A 79.00 - - - - - - 36 82.50 81.00 57 -9.71% -6.51%
Højgaard Holding B 65.00 - - - - - - 63 64.50 60.00 87 - 28.71%
IC Group 40.10 - - - - - - 49 40.05 40.30 385 0.12% 8.67%
ISS 213.60 - - - - - - 809 209.00 217.10 802 10.33% 17.52%
InterMail B 14.80 - - - - - - 33 14.60 15.00 192 4.23% -7.50%
JUTLANDER BANK 173.00 - - - - - - 143 177.50 216.00 2 - -5.21%
JYSKE BANK 254.90 - - - - - - 32 250.50 255.00 32 -2.04% 8.33%
Jeudan 946.00 - - - - - - 5 936.00 976.00 31 - -3.96%
Kreditbanken 2460.00 - - - - - - - - - - - -
Københavns Lufthavne 5700.00 - - - - - - 1 5700.00 5940.00 11 2.15% 5.17%
Lollands Bank 321.00 - - - - - - 16 310.00 355.00 1 - -1.23%
Luxor B 490.00 - - - - - - 27 490.00 496.00 12 -2.00% 10.36%
Lån og Spar Bank 462.00 - - - - - - 6 456.00 462.00 2 - -
Matas 70.30 - - - - - - 803 69.30 71.70 803 -2.23% 21.00%
Migatronic B 274.00 - - - - - - 20 272.00 274.00 3 - 7.03%
Monberg & Thorsen B 90.20 - - - - - - 26 89.60 90.20 120 -12.43% 50.84%
Møns Bank 123.00 - - - - - - 20 120.00 123.00 84 5.13% 5.13%
NETCOMPANY GROUP DK1 235.80 - - - - - - 727 232.40 239.60 394 10.29% 9.14%
NILFIS HLDG A/S DK 2 285.50 - - - - - - 166 282.50 292.50 166 4.77% 24.13%
NKT Holding 120.00 - - - - - - 374 118.20 122.40 1127 3.27% 35.36%
NNIT A/S NAM. DK 10 185.20 - - - - - - 477 180.80 188.00 477 -0.11% 1.76%
NOVOZYMES 305.00 - - - - - - 563 300.20 310.60 561 2.28% 4.88%
NTR Holding B 34.40 - - - - - - 28 33.40 34.60 116 - -1.71%
Neurosearch 4.47 - - - - - - 319 4.44 4.46 430 - 1.13%
Newcap Holding 0.76 - - - - - - 1440 0.75 0.80 4113 -3.82% -19.25%
Nordea Bank 81.68 - - - - - - 4000 80.50 82.80 2000 -3.96% 9.42%
Nordfyns Bank 590.00 - - - - - - 6 605.00 600.00 125 -14.49% -17.48%
Nordic Shipholding 0.45 - - - - - - 1658 0.44 0.44 4375 -2.61% 20.43%
North Media 39.80 - - - - - - 41 39.30 44.00 224 3.11% 23.22%
Novo-Nordisk B 327.60 - - - - - - 25 324.80 327.60 47 -0.65% 10.08%
OEssur 33.20 - - - - - - 352 33.10 33.40 59 2.15% 5.40%
ONXEO 0.90 - - - - - - 7500 0.88 0.90 500 -1.26% 2.75%
ORPHAZYME A/S DK 1 - - - - - - - - - - - - -
Oersted 478.80 - - - - - - 54 469.40 486.10 359 0.80% 9.94%
PARKEN Sport & Ent 98.80 - - - - - - 604 95.40 100.00 50 -1.00% 23.50%
Pandora 337.00 - - - - - - 500 316.90 639.00 700 1.08% 26.88%
Park Street Nordicom 6.68 - - - - - - 1351 6.56 6.74 901 7.05% 15.17%
Per Aarsleff Holding 209.50 - - - - - - 210 206.00 213.50 210 -0.48% 4.96%
Prime Office 172.00 - - - - - - 54 170.00 172.00 2 8.86% 31.30%
ROCKWOOL INT B 1668.00 - - - - - - 78 1643.00 1696.00 78 -2.57% -1.77%
RTX 165.00 - - - - - - 17 164.80 168.40 447 0.61% 0.98%
Rias B 436.00 - - - - - - 8 420.00 436.00 12 2.35% -6.03%
Ringkjøbing Landbobk 365.50 - - - - - - 169 360.00 372.00 169 4.43% 7.03%
Roblon B 266.00 - - - - - - 16 266.00 261.00 45 -0.75% 22.58%
Rockwool Int A 1460.00 - - - - - - 3 1470.00 1495.00 25 -3.31% 6.96%
Rovsing 0.09 - - - - - - 69949 0.09 0.09 30206 -6.38% 22.22%
Royal Unibrew 507.50 - - - - - - 336 499.20 515.00 338 0.30% 12.78%
SAS Ab 23.72 - - - - - - 9000 23.44 24.04 9000 -0.59% 14.26%
SCAND.TOBACCO GROUP 88.70 - - - - - - 949 86.90 90.00 949 4.66% 13.35%
SP Group 202.45 - - - - - - 52 206.85 200.00 11 0.92% 3.19%
Salling Bank 211.00 - - - - - - 41 215.00 211.00 15 -2.31% -2.31%
Sanistål 66.20 - - - - - - 86 67.80 70.40 46 -1.49% 6.43%
Santa Fe Group 14.95 - - - - - - 98 14.60 14.70 96 -6.56% 7.55%
Scand. Brake Systems 21.00 - - - - - - 548 18.90 19.60 899 11.11% 22.81%
Scandinavian Private 4260.00 - - - - - - 3 4180.00 4260.00 1 - 3.90%
Schouw & Co. 539.50 - - - - - - 82 531.00 548.50 82 -0.09% 10.83%
Silkeborg If Inv B 15.00 - - - - - - 277 14.40 16.40 19 0.67% 4.17%
SimCorp 572.00 - - - - - - 300 561.50 581.00 300 7.12% 28.71%
Skako 56.60 - - - - - - 176 56.20 56.60 79 -0.35% 15.51%
Skjern Bank 62.60 - - - - - - 189 61.40 64.00 63 -0.32% 7.56%
Solar B 309.50 - - - - - - 30 308.00 310.00 39 1.89% 9.36%
Spar Nord Bank 54.70 - - - - - - 825 54.30 55.40 636 0.55% 4.39%
Sparekassen Sjælland-F 85.30 - - - - - - 39 85.00 89.20 19 1.79% -1.73%
Strategic Invest 1.01 - - - - - - 9539 1.01 1.07 1333 - -3.81%
Sydbank 150.20 - - - - - - 25 148.10 188.00 100 -1.57% -2.85%
TCM GROUP A/S DK -,1 93.60 - - - - - - 1847 91.60 94.50 1847 -0.43% 6.97%
TK Development 4.10 - - - - - - 43 4.06 4.18 1139 0.12% -21.90%
Tivoli 658.00 - - - - - - 4 658.00 660.00 36 1.54% 4.11%
Topdanmark 324.40 - - - - - - 526 319.60 331.00 526 3.97% 7.13%
Torm 42.00 - - - - - - 1499 41.10 42.65 1499 -2.33% -4.11%
Totalbanken 128.50 - - - - - - 30 126.50 128.50 108 22.38% 27.23%
Tryg 176.80 - - - - - - 145 174.20 179.60 972 2.02% 8.20%
United Int Enterpr 1345.00 - - - - - - 78 1295.00 1435.00 13 0.75% 2.67%
VELOXIS PHARMA 3.26 - - - - - - 19356 3.20 3.30 3536 -0.31% 48.86%
VESTAS WIND SYSTEMS 547.00 - - - - - - 250 536.80 557.40 250 -1.12% 9.40%
Vestjysk Bank 2.68 - - - - - - 6894 2.60 2.90 1787 -0.74% 36.04%
Victoria Properties 1.72 - - - - - - 1876 1.62 1.72 1598 -9.97% -13.16%
WILLIAM DEMANT 195.30 - - - - - - 871 192.10 198.10 880 -11.07% 5.51%
Zealand Pharma 95.50 - - - - - - 49 93.50 100.60 211 -2.15% 15.90%
stjydsk Bank - - - - - - - - - - - - -