19.07.2019 07:43:52
OMX COPENHAGEN PI DKK
850.19
DKK
-0.7184
-0.08%
18.07.2019 17:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.07.2019 850.91 Volatilität in % -
Börse Letzter Handel 18.07.2019 / 17:05
Währung DKK Aktualisierungsstand 19.07.2019 / 07:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.13% 876.0 747.3
1 Woche -0.44% 854.5 843.4
1 Monat -1.22% 876.0 839.7
3 Monate 0.40% 876.0 810.2
6 Monate 7.65% 876.0 779.5
1 Jahr -0.56% 879.8 739.8
3 Jahre 12.53% 879.8 660.4
15.66
13
SMI
13.13
18.75
SMI
-10.37
-10.68
SMI
2017
2018
2019
{"2017":{"performance":15.66,"chartHeight":21.952008863123,"year":2017,"ID_NOTATION":"3323196"},"2018":{"performance":-10.37,"chartHeight":19.876935287024,"year":2018,"ID_NOTATION":"3323196"},"2019":{"performance":13.13,"chartHeight":21.064926807544,"year":2019,"ID_NOTATION":"3323196"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.7,"chartHeight":22.27570510037,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.07.2019 07:43:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk ' 7155.00 -1.99% -145.00 12 7215.00 7150.00 7215.00 58 7085.00 7210.00 58 -2.25% 6.60%
A.P. Moller-Maersk B 7544.00 -1.49% -114.00 2692 7562.00 7526.00 7640.00 49 7418.00 7724.00 47 -2.66% 4.44%
AGF B 0.29 0.00% 0.00 - 0.29 0.29 0.29 17311 0.28 0.29 15081 0.68% 10.53%
ALK-Abelló B 1480.50 -1.17% -17.50 2940 1492.50 1466.00 1494.50 260 1470.00 1495.00 192 -2.92% 54.38%
Aalborg Boldspilklub - - - - - - - - - - - - -
Agat Ejendomme 3.85 1.32% 0.05 6184 3.88 3.77 3.88 1423 3.80 3.84 3521 -1.28% -26.67%
Alm Brand 60.90 -0.33% -0.20 3106 60.35 59.80 60.92 1166 60.50 61.50 538 1.46% 22.17%
Ambu 98.70 -1.45% -1.45 309072 99.50 98.10 99.83 3786 96.92 103.00 230 -5.87% -36.85%
Andersen & Martini H 41.20 0.00% 0.00 - 41.20 41.20 41.20 345 40.20 43.60 462 - -29.57%
Athena Investments 6.74 0.60% 0.04 100 6.74 6.74 6.74 1388 6.74 6.82 100 -1.75% 4.66%
Atlantic Petrol 7.90 0.00% 0.00 - 7.90 7.90 7.90 346 7.90 7.95 2826 - 26.40%
Bang & Olufsen 41.46 -0.67% -0.28 2287 41.10 41.10 41.68 69 40.50 41.92 1150 -9.04% -53.26%
BankNordik 110.00 0.00% 0.00 - 110.00 110.00 110.00 231 105.50 108.50 79 - -
Bavarian Nordic - - - - - - - - - - - - -
Bioporto A/S 3.34 0.15% 0.01 25193 3.42 3.33 3.42 6084 3.35 3.40 1458 -13.58% -9.49%
Blue Vision 'A' 0.39 0.00% 0.00 - 0.39 0.39 0.39 24500 0.38 0.39 6297 - 13.66%
Boliga Gruppen 6.05 0.00% 0.00 - 6.05 6.05 6.05 699 6.20 6.30 506 - -23.42%
Bostad B - - - - - - - - - - - - -
Brd. Klee B 2460.00 0.00% 0.00 - 2460.00 2460.00 2460.00 1 2480.00 2460.00 2 - -10.22%
Brdr. A&O Johansen P 328.00 -2.38% -8.00 - 328.00 328.00 328.00 103 312.00 345.00 6 2.44% 15.46%
Brdr. Hartmann 333.00 0.00% 0.00 - 333.00 333.00 333.00 35 331.00 334.00 1 2.15% 33.20%
Brøndby If Fodbold A 1.01 6.75% 0.06 7083 0.98 0.98 1.01 3149 1.00 1.02 2457 31.09% 27.46%
CARLSBERG B 892.60 -0.47% -4.20 73117 890.00 883.40 896.80 99 882.00 911.80 400 -2.26% 28.95%
CHRISTIAN HANSEN 585.40 -0.54% -3.20 50336 584.20 583.00 591.40 60 578.00 589.20 82 -1.01% 1.74%
COLOPLAST 798.00 0.55% 4.40 61050 792.60 787.60 798.20 200 753.20 811.80 452 -0.20% 32.16%
Carlsberg A 884.00 0.00% 0.00 - 884.00 884.00 884.00 22 856.00 880.00 22 - 30.38%
Cbrain 30.10 -2.90% -0.90 245 30.40 30.10 30.40 197 29.80 30.10 126 -2.90% 51.64%
Cemat 0.35 -3.83% -0.01 21957 0.35 0.35 0.35 4293 0.35 0.36 24500 -3.83% 2.92%
Chemometec 148.80 -0.13% -0.20 872 150.60 148.80 150.60 231 147.40 150.60 235 -2.23% 76.30%
Columbus 11.94 0.00% 0.00 - 11.94 11.94 11.94 2311 11.94 12.06 369 0.17% -6.13%
Copenhagen Capital 2.94 0.00% 0.00 - 2.94 2.94 2.94 1133 3.04 3.14 1358 - -0.68%
D/S Norden 106.00 -2.84% -3.10 275 107.10 106.00 107.10 2094 105.00 107.00 180 -0.19% 14.41%
DEN JYSKE SPAREKASSE - - - - - - - - - - - - -
DFDS 257.00 -0.77% -2.00 4758 260.80 255.80 260.80 905 255.00 259.20 1615 -1.98% -1.46%
DLH 1.47 0.00% 0.00 - 1.47 1.47 1.47 5395 1.50 1.50 1510 - 5.78%
DSV 636.80 -2.24% -14.60 148558 646.50 627.20 647.60 587 626.60 650.00 81 0.35% 48.96%
Danske Andelsk. Bk 6.66 -0.30% -0.02 170 6.66 6.66 6.66 1676 6.66 6.70 170 -1.77% 13.27%
Danske Bank 102.35 0.29% 0.30 512226 101.00 100.85 103.25 309 96.00 109.00 432 -0.73% -20.44%
Dantax 228.00 0.00% 0.00 - 228.00 228.00 228.00 46 226.00 228.00 7 - 29.55%
Djurslands Bank 254.00 0.00% 0.00 - 254.00 254.00 254.00 74 248.00 244.00 73 - 2.42%
FE Bording B 799.00 0.00% 0.00 - 799.00 799.00 799.00 19 595.00 605.00 3 - -
FLSMIDTH & CO 274.90 -1.12% -3.10 12792 276.10 271.80 277.20 1065 272.60 279.60 1313 -2.00% -6.24%
Fast Ejendom Danmark 96.50 0.00% 0.00 - 96.50 96.50 96.50 202 104.00 105.00 72 - 10.92%
FirstFarms 66.00 0.00% 0.00 - 66.00 66.00 66.00 126 68.00 64.00 51 - 45.37%
Flügger Group B 304.00 3.40% 10.00 9 304.00 304.00 304.00 49 298.00 304.00 40 3.40% 12.59%
Fynske Bank 81.50 0.00% 0.00 - 81.50 81.50 81.50 160 80.00 86.00 4 - -2.98%
G4S Plc 193.05 -0.54% -1.05 1217310 193.30 192.50 194.20 2980 192.95 193.15 6200 -0.90% -2.84%
GN Store Nord 324.70 -0.98% -3.20 25748 323.90 323.20 326.50 1152 319.30 330.40 1109 -1.31% 33.29%
Gabriel Holding 714.00 0.00% 0.00 - 714.00 714.00 714.00 20 704.00 750.00 3 - 19.00%
Genmab 1220.50 0.49% 6.00 39957 1210.00 1203.00 1239.00 43 1208.00 1250.00 174 1.92% 14.87%
German High Street P 126.00 0.00% 0.00 - 126.00 126.00 126.00 79 123.00 128.00 78 - 5.88%
Glunz & Jensen 54.50 0.00% 0.00 - 54.50 54.50 54.50 198 53.50 55.50 76 -0.91% 13.07%
Grønlandsbanken 550.00 0.00% 0.00 - 550.00 550.00 550.00 6 540.00 555.00 1 - -8.94%
Gyldendal A 884.00 0.00% 0.00 - 884.00 884.00 884.00 - - - - - -
Gyldendal B 408.00 0.00% 0.00 - 408.00 408.00 408.00 32 412.00 420.00 178 - -6.42%
H+H International 100.10 0.40% 0.40 278 99.50 99.50 100.10 46 96.20 100.40 50 -3.00% 4.49%
H. Lundbeck 260.70 0.66% 1.70 39786 259.00 256.90 261.90 1434 254.60 262.70 381 1.76% -8.46%
Harboes Bryggeri B 76.40 0.53% 0.40 121 76.40 76.40 76.40 25 75.80 79.20 163 -0.78% -
Hvidbjerg Bank 55.50 0.00% 0.00 - 55.50 55.50 55.50 43 56.50 55.50 38 - 4.72%
Højgaard Holding B 77.00 0.00% 0.00 - 77.00 77.00 77.00 84 74.00 76.50 66 - -
ISS 193.45 -0.05% -0.10 84093 193.45 192.20 194.30 794 191.85 197.80 1844 -0.03% 6.44%
InterMail B 11.90 0.00% 0.00 - 11.90 11.90 11.90 1665 12.15 13.50 123 - -25.62%
JUTLANDER BANK 184.00 0.00% 0.00 - 184.00 184.00 184.00 52 180.00 181.00 1 - 0.82%
JYSKE BANK 226.10 0.31% 0.70 17881 225.20 223.90 227.80 1490 222.30 230.40 1464 -0.53% -3.91%
Jeudan 1000.00 0.00% 0.00 - 1000.00 1000.00 1000.00 35 1000.00 1035.00 30 - 1.52%
Kreditbanken 2740.00 0.00% 0.00 - 2740.00 2740.00 2740.00 3 2820.00 2740.00 1 - 11.38%
Københavns Lufthavne 5900.00 0.00% 0.00 - 5900.00 5900.00 5900.00 21 5580.00 6160.00 8 1.37% 8.86%
Lollands Bank 314.00 0.00% 0.00 - 314.00 314.00 314.00 34 308.00 314.00 1 - -3.38%
Luxor B 404.00 0.00% 0.00 - 404.00 404.00 404.00 43 404.00 414.00 30 - -9.01%
Lån og Spar Bank 466.00 0.00% 0.00 - 466.00 466.00 466.00 1 454.00 464.00 1 - 0.87%
Matas 72.90 -0.27% -0.20 778 73.00 72.70 73.30 867 72.10 73.60 1235 -0.21% 25.47%
Migatronic B 282.00 0.00% 0.00 - 282.00 282.00 282.00 101 280.00 314.00 189 - 10.16%
Møns Bank 127.00 0.00% 0.00 - 127.00 127.00 127.00 68 120.00 121.50 11 - 8.55%
NETCOMPANY GROUP DK1 278.60 -0.36% -1.00 1442 274.00 272.80 282.60 1280 276.20 281.00 88 1.09% 28.95%
NILFIS HLDG A/S DK 2 172.30 -3.96% -7.10 981 173.00 172.00 173.40 306 171.00 174.60 546 -1.66% -25.09%
NKT Holding 111.70 0.09% 0.10 903 111.10 110.50 112.40 192 110.40 112.60 308 8.39% 26.00%
NNIT A/S NAM. DK 10 105.60 0.19% 0.20 1547 106.00 104.60 106.40 196 103.80 106.40 196 -2.04% -41.98%
NOVOZYMES 314.70 0.45% 1.40 75578 313.10 312.00 316.50 1186 310.10 321.50 1142 2.44% 8.22%
NTR Holding B 35.20 0.00% 0.00 - 35.20 35.20 35.20 276 35.60 37.80 80 -5.88% 0.57%
Neurosearch 90.00 0.00% 0.00 - 90.00 90.00 90.00 358 89.50 87.50 25 - 1.81%
Newcap Holding 0.66 0.00% 0.00 - 0.66 0.66 0.66 24500 0.64 0.65 486 - -29.95%
Nordea Bank 64.97 -6.72% -4.68 5593520 67.20 64.38 67.35 500 63.65 66.21 7840 -8.01% -12.97%
Nordfyns Bank 610.00 0.00% 0.00 - 610.00 610.00 610.00 7 610.00 640.00 187 0.83% -14.69%
Nordic Shipholding 0.40 -1.49% -0.01 375 0.40 0.40 0.40 2772 0.40 0.43 601 -1.49% 6.99%
North Media 35.90 0.00% 0.00 - 35.90 35.90 35.90 509 35.50 35.90 486 1.70% 11.15%
Novo-Nordisk B 321.15 0.12% 0.40 448290 320.40 319.43 324.50 1165 314.05 322.15 100 -2.04% 7.91%
OEssur 41.90 -0.83% -0.35 5628 42.90 40.85 42.90 2071 39.85 42.45 862 -0.36% 33.02%
ONXEO 0.75 -1.84% -0.01 18128 0.76 0.75 0.76 645 0.72 0.75 1880 -3.98% -14.42%
ORPHAZYME A/S DK 1 - - - - - - - - - - - - -
Oersted 624.40 0.29% 1.80 83611 622.00 617.50 624.40 599 614.00 637.40 575 1.79% 43.38%
PARKEN Sport & Ent 120.00 0.00% 0.00 - 120.00 120.00 120.00 116 119.00 120.00 87 1.69% 50.00%
Pandora 266.60 0.60% 1.60 53174 263.40 262.60 267.10 137 261.00 280.00 30 4.84% 0.38%
Park Street Nordicom 5.65 0.00% 0.00 - 5.65 5.65 5.65 664 5.30 5.75 1836 - -2.59%
Per Aarsleff Holding 221.50 -1.56% -3.50 987 222.50 221.50 223.00 104 220.00 224.00 480 -4.73% 10.97%
Prime Office 169.00 0.00% 0.00 - 169.00 169.00 169.00 149 171.00 170.00 288 - 29.01%
ROCKWOOL INT B 1691.50 -0.41% -7.00 525 1697.00 1678.00 1697.00 2 1680.00 1713.00 244 0.27% -0.38%
RTX 162.80 0.00% 0.00 - 162.80 162.80 162.80 177 161.40 166.20 94 2.39% -0.37%
Rias B 436.00 0.00% 0.00 - 436.00 436.00 436.00 45 430.00 448.00 1 - -6.03%
Ringkjøbing Landbobk 452.50 -0.44% -2.00 3150 454.00 450.00 454.00 206 449.50 457.00 807 1.80% 32.50%
Roblon B 191.00 0.00% 0.00 - 191.00 191.00 191.00 20 179.00 187.00 1 18.63% -11.98%
Rockwool Int A 1500.00 -1.96% -30.00 9 1505.00 1500.00 1505.00 11 1510.00 1575.00 20 -1.15% 9.89%
Rovsing 0.07 0.00% 0.00 - 0.07 0.07 0.07 31778 0.07 0.07 23741 - -5.56%
Royal Unibrew 480.00 -0.12% -0.60 18053 479.50 474.50 482.30 12 477.00 483.90 447 -2.08% 6.67%
SAS Ab 13.21 -0.41% -0.06 22537 13.13 13.06 13.24 5000 12.90 13.40 10000 -2.33% -36.34%
SCAND.TOBACCO GROUP 74.10 -1.20% -0.90 16666 74.75 73.90 74.75 2857 73.40 74.80 2182 -4.63% -5.30%
SP Group 285.00 0.71% 2.00 63 285.00 285.00 285.00 63 281.00 285.00 27 2.89% 45.26%
Salling Bank 197.00 0.00% 0.00 - 197.00 197.00 197.00 64 195.00 199.00 8 - -8.80%
Sanistål 61.00 0.00% 0.00 - 61.00 61.00 61.00 113 61.00 62.00 63 - -1.93%
Santa Fe Group 4.02 0.00% 0.00 - 4.02 4.02 4.02 5074 4.02 4.20 356 -8.43% -71.08%
Scand. Brake Systems 21.60 0.00% 0.00 - 21.60 21.60 21.60 796 20.00 22.60 10 - 26.32%
Scandinavian Private 3620.00 0.00% 0.00 - 3620.00 3620.00 3620.00 2 2060.00 2080.00 1 - -11.71%
Schouw & Co. 524.00 -0.19% -1.00 635 522.00 522.00 524.50 36 520.00 528.50 36 1.55% 7.64%
Silkeborg If Inv B 16.10 0.00% 0.00 - 16.10 16.10 16.10 703 15.30 16.20 1314 - 11.81%
SimCorp 623.50 -0.40% -2.50 14511 618.50 614.00 623.50 292 617.00 630.00 183 1.30% 40.30%
Skako 49.60 0.00% 0.00 - 49.60 49.60 49.60 162 49.00 49.50 39 - 1.22%
Skjern Bank 62.20 0.00% 0.00 - 62.20 62.20 62.20 94 62.60 65.40 435 1.30% 6.87%
Solar B 313.00 0.64% 2.00 40 312.00 312.00 317.00 106 307.50 324.00 13 0.97% 10.60%
Spar Nord Bank 59.85 -0.50% -0.30 8311 60.10 59.60 60.10 465 59.30 60.40 465 0.59% 14.22%
Sparekassen Sjælland-F 94.80 0.00% 0.00 - 94.80 94.80 94.80 366 98.40 100.00 211 - 9.22%
Strategic Invest 0.98 0.00% 0.00 - 0.98 0.98 0.98 2469 0.98 1.00 757 - -6.19%
Sydbank 119.10 -0.75% -0.90 4773 120.00 118.80 120.00 100 118.60 119.40 100 -3.17% -22.96%
TCM GROUP A/S DK -,1 118.50 0.85% 1.00 20 118.50 118.50 118.50 70 117.50 120.00 37 -1.25% 35.43%
Tivoli 690.00 -1.43% -10.00 9 690.00 690.00 690.00 7 690.00 706.00 5 -1.15% 9.18%
Topdanmark 380.80 1.60% 6.00 15940 373.40 366.60 385.80 745 372.60 384.00 1315 2.42% 25.76%
Torm 58.70 -3.29% -2.00 3039 60.10 58.40 60.10 343 58.20 59.30 343 -2.98% 34.02%
Totalbanken 80.60 0.00% 0.00 - 80.60 80.60 80.60 64 80.40 85.20 290 - -20.20%
Tryg 219.00 -0.18% -0.40 20186 218.00 216.60 219.20 608 217.00 221.20 1894 0.64% 34.03%
United Int Enterpr 1292.50 -0.19% -2.50 77 1292.50 1292.50 1292.50 27 1250.00 1295.00 9 -1.15% -1.34%
VELOXIS PHARMA 3.05 4.45% 0.13 12940 3.06 3.02 3.06 14846 3.04 3.10 14846 -1.29% 39.27%
VESTAS WIND SYSTEMS 586.20 -0.17% -1.00 69442 584.40 580.00 590.60 200 576.60 595.40 200 -1.58% 17.24%
Vestjysk Bank 3.99 -0.99% -0.04 10662 4.04 3.99 4.05 3050 3.99 4.15 1868 1.79% 102.54%
Victoria Properties 1.36 0.00% 0.00 - 1.36 1.36 1.36 1196 1.31 1.45 790 - -31.14%
WILLIAM DEMANT 196.70 -0.98% -1.95 77133 197.60 195.60 198.05 557 195.05 200.60 1462 -4.65% 6.27%
Zealand Pharma 148.45 -1.36% -2.05 3206 149.00 147.30 150.20 400 144.80 155.50 300 1.26% 80.16%
stjydsk Bank - - - - - - - - - - - - -