24.09.2021 10:11:38
OMX COPENHAGEN PI DKK
1448.35
DKK
-12.8726
-0.88%
24.09.2021 09:56
 
Chart
Kursdaten
Kurs 1448.35 Eröffnung 1459.25
Diff. absolut -12.87 Tages-Hoch 1459.25
Diff. % -0.88 % Tages-Tief 1448.35
Volumen - Umsatz -
Schlusskurs vom 23.09.2021 1461.22 Volatilität in % -
Börse Letzter Handel 24.09.2021 / 09:56
Währung DKK Aktualisierungsstand 24.09.2021 / 10:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 20.20% 1489.8 1128.6
1 Woche 1.31% 1466.1 1399.3
1 Monat -1.72% 1488.8 1399.3
3 Monate 10.09% 1489.8 1328.8
6 Monate 21.75% 1489.8 1177.0
1 Jahr 35.89% 1489.8 1055.7
3 Jahre 73.73% 1489.8 725.3
26.49
26.51
28.59
1.13
20.2
11.54
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.49,"chartHeight":24.989885526538,"year":2019,"ID_NOTATION":"3323196"},"2020":{"performance":28.59,"chartHeight":24.989885526538,"year":2020,"ID_NOTATION":"3323196"},"2021":{"performance":20.2,"chartHeight":23.886462165046,"year":2021,"ID_NOTATION":"3323196"}}
{"2019":{"performance":26.51,"chartHeight":24.989885526538,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9625231911877,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.54,"chartHeight":20.988779532668,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.989885526538,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.029416622683,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":18.08,"chartHeight":23.312600371478,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.726585794649,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.304377968783,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.59,"chartHeight":21.835083342156,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.419206036677,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.306871874716,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8,"chartHeight":19.092519727397,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.989885526538,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.05935901175,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.03,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.09.2021 10:11:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
A.P. Moller-Maersk A 18800.00 0.21% 40.00 283 18600.00 18600.00 18870.00 4 18810.00 18840.00 2 0.64% 47.25%
A.P. Moller-Maersk B 19860.00 0.53% 105.00 860 19647.50 19550.00 19875.00 4 19850.00 19865.00 4 -0.15% 44.09%
Aalborg Boldspilklub 45.00 - - - - - - 71 48.20 44.60 58 0.00% 13.07%
Agat Ejendomme 2.30 - - - - - - 676 2.29 2.28 3703 0.44% -34.66%
AGF A/S B 0.66 - - - - - - 27470 0.62 0.66 5063 6.15% -4.09%
ALK-Abelló B 2936.00 -1.28% -38.00 111 2978.00 2924.00 2978.00 7 2930.00 2940.00 5 3.26% 19.44%
Alm Brand 44.70 0.00% 0.00 123 44.70 44.70 44.70 335 44.55 44.70 318 -2.30% -38.77%
Ambu 221.60 0.18% 0.40 15100 221.90 221.20 225.60 55 221.60 222.00 155 3.51% -16.13%
- - - - - - - - - - - 0.00% 0.00%
Atlantic Petrol 5.52 - - - - - - - - - - 0.00% -10.97%
Bang & Olufsen 31.74 -2.16% -0.70 4060 32.20 31.74 32.27 143 31.58 31.86 143 2.04% -3.28%
BankNordik 160.00 - - - - - - 253 159.00 160.50 78 0.00% 60.00%
Bavarian Nordic 341.30 -2.01% -7.00 1643 348.25 341.10 348.25 21 341.00 341.80 105 9.43% 85.76%
Bioporto A/S 3.37 -0.88% -0.03 2000 3.37 3.37 3.37 1332 3.35 3.42 2000 -1.16% 22.78%
Blue Vision 'A' 1.03 - - - - - - 1596 1.03 1.08 3190 -8.85% -41.48%
Boliga Gruppen 14.80 - - - - - - 438 14.85 15.15 471 0.00% 53.37%
Boozt AB 161.05 -0.77% -1.25 4340 161.50 161.05 162.80 370 160.40 161.00 120 0.19% -13.30%
Brd. Klee B 3620.00 - - - - - - 1 3220.00 3400.00 1 10.37% 47.15%
Brdr. Hartmann 378.00 -0.66% -2.50 1 378.00 378.00 378.00 39 378.50 381.50 21 -0.91% 35.41%
Brøndby If Fodbold A 0.53 - - - - - - 8268 0.54 0.53 22632 -13.73% -21.19%
Carlsberg A 1200.00 - - - - - - 6 1135.00 1215.00 8 -3.03% 22.95%
CARLSBERG B 1051.00 0.14% 1.50 12113 1047.50 1045.50 1051.50 248 1050.50 1051.50 242 3.71% 7.20%
Cbrain 374.00 -5.08% -20.00 2609 398.00 373.00 398.00 69 373.00 375.00 22 11.14% 105.42%
Cemat 0.88 - - - - - - 9539 0.96 0.95 486 -8.38% 127.86%
Chemometec 1090.00 -3.20% -36.00 3042 1125.50 1089.00 1134.50 39 1088.00 1091.00 41 15.19% 155.33%
CHRISTIAN HANSEN 555.80 -0.47% -2.60 6306 562.20 553.60 562.60 113 555.40 556.00 32 1.38% -11.14%
COLOPLAST 1082.50 -0.73% -8.00 5471 1091.00 1082.00 1094.50 37 1081.50 1082.00 52 -0.32% 16.73%
Columbus 9.37 -1.26% -0.12 1082 9.36 9.36 9.66 208 9.37 9.60 492 -1.04% -0.32%
Copenhagen Capital 6.70 - - - - - - 1108 5.70 6.70 247 0.00% 127.89%
Dampskibsselskabet N 162.90 -0.43% -0.70 1081 164.10 162.10 164.10 47 162.50 163.30 62 -0.97% 39.35%
Danske Andelsk. Bk 10.90 - - - - - - 99 10.90 11.00 849 0.00% 48.10%
Danske Bank 105.92 -0.07% -0.07 43182 105.85 105.58 106.30 1093 105.90 106.00 885 1.58% 4.95%
Dantax 322.00 - - - - - - 17 306.00 322.00 20 0.00% 41.23%
Demant 350.30 -3.47% -12.60 8426 360.20 350.30 360.40 223 350.00 350.50 100 1.85% 50.30%
DFDS 356.20 -1.17% -4.20 352 358.00 355.00 358.20 156 355.80 356.60 20 -1.58% 30.77%
Djurslands Bank 330.00 - - - - - - 37 352.00 356.00 37 0.00% 29.92%
DSV A/S 1654.75 -1.36% -22.75 7804 1667.00 1654.50 1679.00 10 1654.00 1654.50 88 -0.21% 63.82%
EAC Invest 10600.00 - - - - - - 1 10600.00 9600.00 1 0.00% 61.88%
Fast Ejendom Danmark 124.00 - - - - - - 2 124.00 126.00 87 0.00% 7.83%
FirstFarms 67.80 - - - - - - 198 66.80 67.80 42 0.59% -0.29%
FLSMIDTH & CO 233.25 -1.33% -3.15 1698 234.00 232.30 234.00 47 233.20 233.70 47 -3.67% 1.24%
Flügger Group B 708.00 - - - - - - 9 710.00 708.00 13 0.00% 151.06%
Fynske Bank 112.00 - - - - - - 494 114.00 116.00 494 0.00% 37.42%
Gabriel Holding 624.00 - - - - - - 3 626.00 638.00 14 -1.89% -10.34%
Genmab 2814.00 -0.60% -17.00 5341 2837.00 2810.00 2856.00 5 2809.00 2811.00 5 5.95% 14.80%
German High Street P 142.00 - - - - - - 15 134.00 142.00 2 0.00% 12.70%
Glunz & Jensen 73.00 - - - - - - 16 70.50 73.50 31 0.00% -5.81%
GN Store Nord 476.40 -1.47% -7.10 65825 479.90 475.20 482.20 4 475.90 476.40 296 0.52% -1.10%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Grønlandsbanken 608.00 - - - - - - 5 596.00 608.00 17 0.00% 14.18%
Gyldendal A 4300.00 - - - - - - 1 4300.00 4720.00 1 -9.28% 386.43%
Gyldendal B 494.00 - - - - - - 12 490.00 494.00 1 1.65% 20.49%
H+H International 225.00 -2.39% -5.50 651 228.50 225.00 228.50 106 223.50 225.50 61 2.67% 96.00%
H. Lundbeck 178.00 -0.22% -0.40 4578 178.30 177.95 178.88 39 177.95 178.10 1 4.39% -14.23%
Harboes Bryggeri B 101.50 - - - - - - 75 105.00 103.00 52 -5.80% 40.97%
Hometown 0.92 - - - - - - 11157 0.74 - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hvidbjerg Bank 111.00 - - - - - - 107 102.00 111.00 100 0.00% 100.00%
Højgaard Holding B 199.00 - - - - - - 42 197.00 199.00 50 -9.55% 17.06%
InterMail B 8.95 - - - - - - 445 9.10 9.70 691 -1.10% -26.34%
ISS 138.30 -0.61% -0.85 7865 138.22 137.65 138.45 358 138.15 138.45 113 1.53% 31.46%
Jeudan 259.00 - - - - - - 74 251.00 250.00 46 0.00% 12.61%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 275.70 0.15% 0.40 14121 274.50 274.20 275.90 114 275.00 275.80 196 3.81% 16.60%
Kreditbanken 4160.00 - - - - - - 1 4100.00 4160.00 2 0.00% 24.55%
Københavns Lufthavne 6220.00 - - - - - - 2 6140.00 6220.00 2 2.30% 6.51%
Lollands Bank 508.00 - - - - - - 14 536.00 554.00 45 -0.39% 63.87%
Luxor B 560.00 - - - - - - 10 565.00 560.00 4 0.00% 38.61%
Lån og Spar Bank 610.00 - - - - - - 8 585.00 610.00 7 0.00% 30.90%
Maersk Drilling 230.80 0.79% 1.80 661 229.60 229.60 231.00 72 230.60 231.00 46 -1.46% 20.34%
Matas 127.35 -1.43% -1.85 2342 128.00 126.95 128.05 420 127.00 127.20 85 0.47% 48.17%
Møns Bank 217.00 - - - - - - 1 216.00 220.00 41 3.33% 90.35%
Netcompany Group 799.00 -2.68% -22.00 1516 807.50 799.00 814.00 21 798.50 800.00 71 4.52% 31.73%
Newcap Holding 0.39 - - - - - - 1783 0.38 0.41 8913 -3.45% -3.92%
NILFIS HLDG A/S DK 2 217.50 -2.25% -5.00 25 217.50 217.50 217.50 54 214.00 220.00 108 4.22% 90.82%
Nkt A/S 296.80 -1.26% -3.80 1460 299.80 296.00 299.80 42 297.00 298.00 17 7.43% 9.79%
NNIT A/S NAM. DK 10 127.40 - - - - - - 493 125.60 128.20 124 -2.00% 4.60%
Nordea Bank 109.46 -1.44% -1.60 199121 110.91 109.34 110.91 185 109.44 109.48 1945 2.11% 65.42%
Nordfyns Bank 297.00 - - - - - - 26 273.00 297.00 36 0.00% 147.50%
Nordic Shipholding 0.24 - - - - - - 3612 0.22 0.24 4959 -11.81% -28.44%
North Media 123.60 - - - - - - 77 121.20 126.00 78 0.65% 216.92%
Novo-Nordisk B 639.30 -1.33% -8.60 100411 646.35 639.30 648.60 84 639.20 639.40 165 0.45% 51.08%
NOVOZYMES 469.60 -1.39% -6.60 7666 475.30 469.20 476.90 16 469.30 469.80 123 -1.77% 35.98%
NTG Nordic Transport 513.00 -3.02% -16.00 567 521.00 512.00 521.00 51 511.00 514.00 23 1.15% 487.78%
NTR Holding B 51.50 - - - - - - 170 49.40 50.50 73 4.25% 38.44%
Oersted 912.80 -0.46% -4.20 9991 920.40 906.90 920.40 10 912.60 913.00 66 2.55% -26.61%
OEssur 45.58 - - - - - - 219 45.40 46.05 214 -0.38% -7.46%
Orphazyme 29.08 -0.55% -0.16 434 29.08 29.08 29.08 536 28.82 29.32 286 0.62% 0.00%
Pandora 841.70 -1.12% -9.50 6825 847.30 841.40 852.00 33 841.40 842.00 65 0.64% 24.74%
Park Street 'A' 12.85 - - - - - - 29 12.60 13.35 1392 0.00% 0.00%
PARKEN Sport & Ent 81.60 - - - - - - 217 81.00 81.60 132 -2.39% 13.65%
Per Aarsleff Holding 275.00 -0.54% -1.50 990 277.00 273.00 277.00 193 274.00 275.50 355 0.00% -7.06%
Prime Office 268.00 - - - - - - 5 274.00 278.00 58 0.00% 55.81%
Rias B 675.00 - - - - - - 1 635.00 655.00 10 0.00% 53.41%
Ringkjøbing Landbobk 744.00 -0.67% -5.00 222 747.00 743.00 748.00 73 743.00 746.00 54 0.67% 35.20%
Roblon B 143.00 - - - - - - 4 142.50 144.00 50 -3.70% -22.49%
Rockwool Int A 2680.00 - - - - - - 10 2555.00 2580.00 10 -1.29% 102.26%
ROCKWOOL INT B 3021.00 -2.01% -62.00 2845 3043.00 2932.00 3053.00 33 3019.00 3021.00 14 -2.37% 34.98%
Rovsing 103.50 - - - - - - 90 100.00 107.50 112 -5.91% 90.96%
Royal Unibrew 797.20 -0.87% -7.00 7201 803.40 794.40 803.40 42 796.60 797.00 132 5.21% 14.17%
RTX A/S 171.60 - - - - - - 36 171.40 173.40 72 -2.39% 5.15%
Sanistål 83.00 - - - - - - 139 81.40 83.00 85 0.00% 39.50%
SAS AB 1.98 -0.39% -0.01 1985705 1.98 1.96 2.01 94 1.97 1.98 48569 1.87% 8.52%
Scand. Brake Systems 14.00 - - - - - - 57 13.85 14.20 264 -2.78% -40.68%
Scandinavian Invest 2.37 - - - - - - 1472 2.36 2.39 2871 -0.42% 61.22%
SCAND.TOBACCO GROUP 131.70 -0.68% -0.90 4629 131.80 131.60 132.20 130 131.70 131.80 464 2.35% 27.13%
Schouw & Co. 655.00 -1.06% -7.00 191 654.50 654.50 658.50 20 655.00 657.00 15 3.12% 7.29%
Silkeborg If Inv B 14.20 - - - - - - 145 13.80 14.70 514 -0.70% -9.55%
SimCorp 820.80 -0.68% -5.60 862 822.50 820.00 824.20 2 821.20 822.00 40 2.38% -9.34%
Skako 57.40 - - - - - - 87 57.20 58.20 179 0.35% 15.96%
Skjern Bank 94.00 - - - - - - 14 94.00 94.80 196 -5.62% 58.25%
Solar B 658.00 -0.60% -4.00 55 659.00 655.00 659.00 46 655.00 659.00 50 1.69% 128.67%
SP Group 364.00 0.55% 2.00 72 366.00 364.00 368.00 32 364.00 367.00 28 -3.72% 34.07%
Spar Nord Bank 75.30 -0.07% -0.05 353 75.00 74.80 75.35 121 74.80 75.40 138 -1.50% 26.85%
Sparekassen Sjælland-F 132.00 - - - - - - 105 130.00 131.00 48 -2.22% 47.98%
Strategic Invest 1.12 - - - - - - 16589 1.12 1.18 15754 0.00% 12.00%
Sydbank 188.35 1.43% 2.65 6536 186.10 186.10 188.50 95 188.10 188.60 55 1.87% 39.00%
TCM Group 147.00 - - - - - - 15 147.00 148.50 85 -7.84% 28.95%
Tivoli 788.00 - - - - - - 15 830.00 842.00 15 -9.01% 9.44%
Topdanmark 327.40 -0.49% -1.60 3815 328.00 326.80 328.00 72 325.80 328.00 72 -0.33% 24.06%
Torm 48.18 0.04% 0.02 3419 48.07 47.62 48.30 85 47.40 48.14 183 -1.93% 7.02%
Totalbanken 121.00 - - - - - - 10 120.00 123.00 137 -1.63% 60.90%
- - - - - - - - - - - 0.00% 0.00%
Tryg A/S 151.82 -0.34% -0.53 7333 152.40 151.68 152.40 90 151.70 151.85 101 -0.29% 2.01%
United Int Enterpr 1637.50 - - - - - - 5 1715.00 1765.00 33 -1.65% 29.45%
Vestas Wind Systems 262.40 -1.46% -3.90 95145 265.60 261.60 265.60 891 262.30 262.50 495 4.97% -7.95%
Vestjysk Bank 3.29 0.30% 0.01 1415 3.29 3.29 3.29 959 3.28 3.29 1415 -0.30% 15.49%
Zealand Pharma 210.00 -0.28% -0.60 4924 209.40 209.00 210.40 282 209.60 210.20 79 5.62% -5.48%