20.01.2022 17:09:44
OMX COPENHAGEN PI DKK
1369.85
DKK
8.8754
0.65%
20.01.2022 16:54
 
Chart
Kursdaten
Kurs 1369.85 Eröffnung 1359.69
Diff. absolut 8.88 Tages-Hoch 1370.00
Diff. % 0.65 % Tages-Tief 1343.24
Volumen - Umsatz -
Schlusskurs vom 19.01.2022 1360.98 Volatilität in % -
Börse Letzter Handel 20.01.2022 / 16:54
Währung DKK Aktualisierungsstand 20.01.2022 / 17:09
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -8.08% 1490.8 1333.9
1 Woche -3.03% 1411.1 1333.9
1 Monat -6.35% 1490.8 1333.9
3 Monate -4.57% 1508.3 1333.9
6 Monate -0.49% 1508.3 1333.9
1 Jahr 10.38% 1508.3 1128.6
3 Jahre 72.32% 1508.3 725.3
28.59
1.13
20.82
18.92
SMI
SMI
SMI
-8.08
-2.72
2020
2021
2022
{"2020":{"performance":28.59,"chartHeight":24.853947928588,"year":2020,"ID_NOTATION":"3323196"},"2021":{"performance":20.82,"chartHeight":23.912144569245,"year":2021,"ID_NOTATION":"3323196"},"2022":{"performance":-8.08,"chartHeight":19.039881804293,"year":2022,"ID_NOTATION":"3323196"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-2.72,"chartHeight":13.435443976562,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-0.7,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-3.6,"chartHeight":14.878310125131,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-3.54,"chartHeight":14.791794777083,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-0.47,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.01.2022 17:09:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
A.P. Moller-Maersk A 21500.00 3.86% 800.00 745 20960.00 20660.00 21520.00 7 21480.00 21500.00 1 -8.08% -5.09%
A.P. Moller-Maersk B 23000.00 3.42% 760.00 7626 22400.00 22110.00 23090.00 11 22990.00 23010.00 13 -7.99% -5.40%
Aalborg Boldspilklub 39.60 - - - - - - 28 39.40 40.40 40 -2.46% -1.00%
Agat Ejendomme 2.00 - - - - - - 2735 1.97 2.00 3717 -3.62% -0.75%
AGF A/S B 0.59 - - - - - - 11028 0.58 0.59 5515 0.00% 7.72%
ALK-Abelló B 2890.00 -1.10% -32.00 1170 2876.00 2836.00 2904.00 17 2890.00 2896.00 1 -6.17% -14.91%
Alm Brand 12.24 0.99% 0.12 524401 12.14 12.08 12.24 3720 12.24 12.26 5165 -4.57% -4.72%
Ambu 138.57 -1.05% -1.48 479126 141.05 135.30 142.70 129 138.50 138.65 173 -10.77% -18.62%
- - - - - - - - - - - 0.00% 0.00%
Atlantic Petrol 5.52 - - - - - - - - - - 0.00% 0.00%
Bang & Olufsen 24.38 0.54% 0.13 129538 24.18 24.00 24.78 2 24.38 24.44 263 -3.92% -13.58%
BankNordik 154.50 - - - - - - 79 152.50 160.50 128 6.19% 8.42%
Bavarian Nordic 217.25 0.39% 0.85 27326 217.10 213.50 220.40 3 217.20 217.70 24 -7.95% -19.52%
Bioporto A/S 2.50 0.00% 0.00 5385 2.46 2.46 2.50 7398 2.43 2.54 14980 -6.38% 1.42%
Blue Vision 'A' 0.91 - - - - - - 2180 0.81 0.94 2091 -6.22% -19.20%
- - - - - - - - - - - 0.00% 0.00%
Boozt AB 175.25 -1.10% -1.95 38950 177.90 175.15 179.55 286 175.00 175.30 291 -0.45% -3.33%
Brd. Klee B 4560.00 21.93% 820.00 1 4560.00 4560.00 4560.00 1 4660.00 5100.00 1 0.00% 0.54%
Brdr. Hartmann 333.50 0.91% 3.00 186 337.00 332.50 337.00 1 334.00 337.00 154 -3.22% -10.31%
Brøndby If Fodbold A 0.50 - - - - - - 10571 0.52 0.53 10000 0.00% 2.26%
Carlsberg A 1205.00 0.42% 5.00 99 1200.00 1200.00 1210.00 21 1200.00 1215.00 10 -0.83% -1.23%
CARLSBERG B 1098.50 -1.08% -12.00 151905 1111.00 1092.00 1116.00 39 1098.00 1098.50 17 -1.68% -2.03%
Cbrain 226.50 3.66% 8.00 4903 220.00 216.00 226.50 231 226.00 226.50 217 -6.82% -22.79%
Cemat 1.26 - - - - - - 10499 1.26 1.30 10000 0.00% 20.00%
Chemometec 681.50 3.97% 26.00 26018 658.75 639.00 687.50 8 680.00 681.50 11 -5.14% -21.36%
CHRISTIAN HANSEN 557.20 0.80% 4.40 238243 552.60 548.20 561.60 314 557.00 557.40 36 8.90% 7.26%
COLOPLAST 1001.00 0.70% 7.00 102092 1004.00 986.60 1006.00 11 1000.50 1001.00 33 -3.96% -14.01%
Columbus 9.51 -0.73% -0.07 869 9.51 9.51 9.51 307 9.40 9.56 2 0.95% 1.27%
Copenhagen Capital 8.80 - - - - - - 709 8.80 8.85 931 -1.68% 34.35%
Dampskibsselskabet N 154.50 -0.64% -1.00 71912 155.00 150.55 155.20 197 154.40 154.60 162 -11.14% -6.27%
Danske Andelsk. Bk 11.25 -1.32% -0.15 13713 11.25 11.25 11.70 3512 11.15 11.25 1288 -3.39% 7.55%
Danske Bank 129.15 0.47% 0.60 777197 128.95 128.15 129.60 1041 129.10 129.20 2319 2.02% 13.76%
Dantax 785.00 16.30% 110.00 16 760.00 760.00 785.00 8 740.00 785.00 8 32.35% 31.07%
Demant 303.50 0.33% 1.00 73442 300.80 295.85 304.10 142 303.40 303.70 64 -6.87% -9.89%
DFDS 321.40 1.58% 5.00 24106 316.40 312.70 322.40 11 321.60 322.00 26 -8.40% -9.34%
Djurslands Bank 346.00 - - - - - - 1 354.00 356.00 51 0.00% -3.35%
DSV A/S 1372.00 0.40% 5.50 254433 1374.50 1344.00 1381.50 46 1371.00 1372.00 45 -4.31% -11.04%
EAC Invest 11700.00 - - - - - - 1 11700.00 11700.00 1 0.00% 0.00%
Fast Ejendom Danmark 139.00 - - - - - - 2 139.00 140.00 102 -2.80% 1.46%
FirstFarms 71.40 - - - - - - 126 69.80 69.20 11 1.42% 1.13%
FLSMIDTH & CO 229.45 -1.10% -2.55 89678 233.95 227.60 237.00 14 229.30 229.60 61 -1.57% -5.07%
Flügger Group B 646.00 - - - - - - 23 588.00 670.00 68 0.00% 0.31%
Fynske Bank 129.00 - - - - - - 114 130.00 129.00 2 0.00% 0.00%
Gabriel Holding 656.00 4.46% 28.00 13 664.00 656.00 664.00 12 644.00 656.00 1 -1.26% -1.26%
Genmab 2306.00 0.26% 6.00 53894 2282.00 2237.00 2309.00 3 2304.00 2306.00 9 -3.85% -12.58%
German High Street P 133.00 - - - - - - 69 136.00 136.00 67 0.00% 0.00%
Glunz & Jensen 76.50 - - - - - - 60 68.50 76.50 28 0.00% 0.00%
GN Store Nord 393.30 1.39% 5.40 180140 387.90 379.90 394.30 81 393.10 393.50 258 -1.35% -6.03%
Green Hydrogen Syste 35.50 0.28% 0.10 5595 34.80 34.70 35.55 186 35.05 35.30 42 -2.48% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Grønlandsbanken 590.00 - - - - - - 1 600.00 614.00 30 0.00% 0.00%
Gyldendal A 3840.00 - - - - - - 3 3440.00 3840.00 1 -13.90% -13.90%
Gyldendal B 525.00 - - - - - - 5 520.00 545.00 12 0.96% -13.22%
H+H International 195.20 -0.05% -0.10 5749 195.80 193.80 195.80 69 195.00 195.60 84 -9.27% -14.06%
H. Lundbeck 165.45 1.55% 2.52 93401 163.50 162.80 165.45 486 165.40 165.50 353 -1.79% -3.52%
Harboes Bryggeri B 89.60 - - - - - - 61 89.60 89.60 26 -2.40% -0.88%
Hometown 0.83 - - - - - - 2204 0.83 0.83 16829 0.00% 0.00%
HUSCOMPAGNIET A/S DK 116.50 -2.75% -3.30 419 115.20 115.20 116.50 299 116.00 116.80 77 -0.99% 1.53%
Hvidbjerg Bank 112.00 -4.27% -5.00 258 110.00 110.00 112.00 169 110.00 112.00 129 3.54% 11.43%
Højgaard Holding B 203.00 7.41% 14.00 12 203.00 203.00 203.00 27 197.00 203.00 12 -13.70% -12.09%
InterMail B 11.10 - - - - - - 120 10.90 11.10 548 2.78% -4.31%
ISS 130.40 0.31% 0.40 119263 130.10 129.00 130.55 218 130.35 130.45 145 -1.70% 4.33%
Jeudan 264.00 -0.75% -2.00 89 262.00 262.00 264.00 42 261.00 264.00 205 -0.37% -2.56%
JYSKE BANK 396.10 0.23% 0.90 63491 395.35 391.80 396.90 2 396.00 396.20 66 -1.47% 16.91%
Kreditbanken 4200.00 - - - - - - 2 4120.00 4200.00 1 0.00% 0.48%
Københavns Lufthavne 6680.00 0.30% 20.00 1 6680.00 6680.00 6680.00 5 6240.00 6680.00 1 4.72% 9.54%
Lollands Bank 604.00 - - - - - - 49 582.00 596.00 30 0.00% 3.78%
Luxor B 560.00 - - - - - - 3 695.00 560.00 4 0.00% 0.00%
Lån og Spar Bank 635.00 - - - - - - 14 615.00 635.00 8 0.00% 0.00%
Maersk Drilling 264.20 0.30% 0.80 21864 263.30 260.00 265.00 242 264.20 264.80 120 -4.77% 2.73%
Matas 117.90 -1.01% -1.20 30844 118.20 116.00 118.80 341 117.80 118.00 14 -1.98% -4.22%
Møns Bank 238.00 - - - - - - 37 229.00 238.00 26 -1.24% 15.53%
Netcompany Group 619.00 1.73% 10.50 30780 610.00 602.75 620.50 29 618.00 619.00 68 -2.87% -13.63%
Newcap Holding 0.40 - - - - - - 10114 0.39 0.40 37045 0.00% 0.00%
NILFIS HLDG A/S DK 2 231.75 -0.32% -0.75 4203 228.00 228.00 233.50 50 229.00 232.00 29 8.14% 8.90%
Nkt A/S 302.00 -0.95% -2.90 166366 306.20 300.40 312.80 45 302.00 302.40 11 -0.36% -3.33%
NNIT A/S NAM. DK 10 107.00 0.19% 0.20 202 106.60 106.40 107.00 62 104.60 108.20 14 -5.15% -6.48%
Nordea Bank 109.42 0.00% 0.00 4942429 109.60 107.23 109.76 2277 109.42 109.44 1753 -5.00% -1.10%
Nordfyns Bank 281.00 - - - - - - 33 277.00 293.00 131 11.07% 11.07%
Nordic Shipholding 0.08 -10.75% -0.01 2924 0.08 0.08 0.08 9242 0.08 0.09 10000 0.00% -1.51%
North Media 99.10 -2.27% -2.30 299 99.30 98.10 99.70 93 97.50 100.60 45 -1.55% -4.16%
Novo-Nordisk B 635.40 -1.01% -6.50 1170004 635.75 624.00 636.30 43 635.40 635.70 100 -1.99% -13.08%
NOVOZYMES 476.00 1.36% 6.40 282016 470.20 463.50 476.10 73 475.90 476.10 36 -4.05% -12.91%
NTG Nordic Transport 484.50 2.70% 12.75 7307 479.50 463.00 485.50 136 483.00 484.50 141 -6.95% -11.82%
NTR Holding B 47.80 0.00% 0.00 270 49.60 47.80 49.60 65 47.40 48.80 162 -3.63% -11.48%
Oersted 764.40 4.20% 30.80 288147 734.00 731.00 767.00 19 764.00 765.00 64 -0.76% -12.21%
OEssur 39.45 0.90% 0.35 500 40.00 39.30 40.00 10 39.35 39.25 245 -5.56% -5.21%
Orphazyme 15.37 0.72% 0.11 10058 15.67 15.37 15.94 2467 15.26 15.37 2325 -5.33% -11.12%
Pandora 783.60 -0.53% -4.20 128209 792.50 768.60 795.20 112 783.20 783.80 48 0.10% -3.86%
Park Street 'A' 14.00 - - - - - - 316 13.90 14.60 777 0.00% -1.75%
PARKEN Sport & Ent 85.80 3.87% 3.20 225 85.40 85.40 85.80 158 82.60 88.20 106 3.77% 5.63%
Per Aarsleff Holding 304.00 -0.98% -3.00 3488 306.50 303.25 307.50 177 303.50 304.00 1 -1.60% 0.16%
Prime Office 292.00 - - - - - - 66 278.00 292.00 54 -1.35% -2.34%
Rias B 720.00 - - - - - - 12 715.00 745.00 13 4.35% 9.92%
Ringkjøbing Landbobk 932.00 0.00% 0.00 7620 932.00 920.00 933.00 84 932.00 933.00 19 -0.90% 6.21%
Roblon B 141.00 - - - - - - 107 154.50 147.00 188 2.17% 0.71%
Rockwool Int A 2160.00 0.93% 20.00 195 2140.00 2140.00 2190.00 6 2150.00 2165.00 2 -8.35% -10.65%
ROCKWOOL INT B 2515.00 0.04% 1.00 8947 2539.00 2469.00 2560.00 34 2514.00 2517.00 5 -9.21% -12.10%
Rovsing 81.00 - - - - - - 122 78.60 80.80 123 -1.70% 2.02%
Royal Unibrew 793.80 0.35% 2.80 65592 793.40 785.60 801.80 90 793.60 794.00 70 -1.74% 6.98%
RTX A/S 170.20 1.79% 3.00 201 167.40 167.40 170.40 363 167.40 171.60 67 -7.32% -14.17%
Sanistål 74.60 1.91% 1.40 196 74.60 74.60 74.60 85 74.60 75.60 34 -3.94% -2.92%
SAS AB 1.46 2.16% 0.03 1341253 1.45 1.43 1.48 3791 1.46 1.47 3293 2.03% 12.70%
Scand. Brake Systems 13.25 - - - - - - 32 13.25 13.60 254 -2.93% 0.76%
Scandinavian Invest 2.56 -3.03% -0.08 2367 2.56 2.56 2.56 595 2.56 2.64 2367 -3.30% -2.58%
SCAND.TOBACCO GROUP 136.80 -2.36% -3.30 46479 140.25 136.40 141.20 181 136.80 137.10 464 -1.41% 1.74%
Schouw & Co. 570.00 2.33% 13.00 7614 558.00 553.00 570.00 114 569.00 570.00 37 -2.19% -2.37%
Silkeborg If Inv B 14.90 - - - - - - 135 13.30 15.10 475 -1.97% -1.97%
SimCorp 636.80 0.54% 3.40 54643 648.20 628.00 650.00 2 636.20 637.00 32 -7.79% -11.68%
Skako 54.00 - - - - - - 40 55.00 55.00 285 -1.82% -3.23%
Skjern Bank 116.00 15.42% 15.50 123 116.00 116.00 116.00 101 117.00 118.00 123 0.00% 0.00%
Solar B 711.00 1.57% 11.00 2719 707.50 701.00 712.00 12 709.00 713.00 71 -7.89% -12.17%
SP Group 411.00 1.99% 8.00 757 401.00 401.00 411.00 131 404.00 409.00 21 -5.62% -8.62%
Spar Nord Bank 95.30 -1.24% -1.20 60378 96.50 94.70 96.50 944 95.10 95.30 774 -0.31% 15.16%
Sparekassen Sjælland-F 194.50 2.10% 4.00 591 188.50 187.50 194.75 402 194.00 195.00 116 0.53% 14.93%
Strategic Invest 1.19 - - - - - - 32740 1.17 1.19 15621 0.00% 0.00%
Sydbank 237.60 0.17% 0.40 72493 237.20 235.00 238.60 32 237.60 237.80 176 1.45% 14.70%
TCM Group 142.25 - - - - - - 191 138.00 141.00 462 -8.52% -9.68%
Tivoli 824.00 -1.67% -14.00 45 824.00 824.00 824.00 2 820.00 838.00 77 3.46% 5.01%
Topdanmark 376.20 -1.42% -5.40 55786 382.20 372.40 382.20 114 375.80 376.20 80 -0.31% 3.86%
Torm 48.91 0.18% 0.09 30528 48.62 48.30 49.18 225 48.84 49.14 100 -12.74% -5.43%
Totalbanken 129.00 -7.19% -10.00 65 129.00 129.00 129.00 65 129.00 129.00 74 11.20% 11.20%
- - - - - - - - - - - 0.00% 0.00%
Tryg A/S 163.45 -1.42% -2.35 321017 165.75 161.95 165.80 153 163.35 163.45 92 0.52% 2.73%
United Int Enterpr 1835.00 0.27% 5.00 6 1835.00 1835.00 1835.00 29 1810.00 1840.00 1 -0.54% -2.79%
Vestas Wind Systems 193.05 5.75% 10.50 2067631 183.53 181.95 193.50 629 193.00 193.15 424 -0.60% -8.77%
Vestjysk Bank 3.80 - - - - - - 4759 3.86 3.90 3053 1.20% 11.44%
Zealand Pharma 138.50 0.44% 0.60 41027 138.50 135.90 139.50 32 138.60 138.80 253 -7.08% -4.70%