20.09.2019 05:08:45
OMX COPENHAGEN PI DKK
863.65
DKK
3.2570
0.38%
19.09.2019 17:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.09.2019 860.39 Volatilität in % -
Börse Letzter Handel 19.09.2019 / 17:05
Währung DKK Aktualisierungsstand 20.09.2019 / 05:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.92% 878.5 747.3
1 Woche -0.19% 865.1 855.3
1 Monat 1.11% 878.5 845.0
3 Monate 0.24% 878.5 823.2
6 Monate 0.88% 878.5 810.2
1 Jahr 3.68% 878.5 739.8
3 Jahre 15.35% 879.8 660.4
15.66
13
SMI
14.92
19.4
SMI
-10.37
-10.68
SMI
2017
2018
2019
{"2017":{"performance":15.66,"chartHeight":21.324402863647,"year":2017,"ID_NOTATION":"3323196"},"2018":{"performance":-10.37,"chartHeight":19.30865545828,"year":2018,"ID_NOTATION":"3323196"},"2019":{"performance":14.92,"chartHeight":21.087677455281,"year":2019,"ID_NOTATION":"3323196"}}
{"2017":{"performance":13,"chartHeight":20.414022264304,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.452703326535,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.4,"chartHeight":22.371726849929,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.29505857536,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.914196917042,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.37,"chartHeight":22.104940396128,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.491118122915,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.608375900852,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.15,"chartHeight":21.47507488234,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.978192588699,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.713149735591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.198970714795,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.432795046975,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.040628623724,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.98,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.09.2019 05:08:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk ' 7320.00 0.00% 0.00 31 7380.00 7320.00 7380.00 54 7270.00 7380.00 54 -1.48% 9.05%
A.P. Moller-Maersk B 7818.00 0.05% 4.00 3337 7762.00 7762.00 7902.00 12 7708.00 7994.00 12 -1.16% 8.23%
AGF B 0.30 0.00% 0.00 - 0.30 0.30 0.30 24500 0.29 0.31 5039 3.06% 13.91%
ALK-Abelló B 1341.00 -0.45% -6.00 130 1342.00 1338.00 1344.00 24 1338.00 1351.00 85 0.15% 39.83%
Aalborg Boldspilklub - - - - - - - - - - - - -
Agat Ejendomme 3.71 0.00% 0.00 - 3.71 3.71 3.71 3294 3.62 3.73 2187 7.23% -29.33%
Alm Brand 53.50 -1.02% -0.55 2835 53.70 53.40 53.70 1403 53.05 65.00 350 -1.65% 7.32%
Ambu 116.40 1.31% 1.50 58967 114.55 114.50 118.80 30000 102.00 119.80 84 -1.90% -25.53%
Andersen & Martini H 39.60 0.00% 0.00 - 39.60 39.60 39.60 159 39.80 45.00 149 -1.98% -32.31%
Athena Investments 6.14 0.00% 0.00 - 6.14 6.14 6.14 885 6.20 6.30 56 3.02% -4.66%
Atlantic Petrol 6.90 - - - - - - 208 6.95 7.45 208 - 10.40%
Bang & Olufsen 41.48 -0.91% -0.38 2608 42.02 41.20 42.20 126 40.80 41.80 2447 -7.42% -53.55%
BankNordik 99.80 0.00% 0.00 - 99.80 99.80 99.80 132 100.00 103.50 393 5.05% -9.27%
Bavarian Nordic - - - - - - - - - - - - -
Bioporto A/S 2.77 -0.18% -0.01 2749 2.73 2.73 2.77 632 2.77 2.79 303 1.09% -24.93%
Blue Vision 'A' 0.38 0.00% 0.00 - 0.38 0.38 0.38 16159 0.38 0.40 47298 2.14% 10.76%
Boliga Gruppen 5.70 0.00% 0.00 - 5.70 5.70 5.70 572 5.65 6.25 470 - -27.85%
Bostad B - - - - - - - - - - - - -
Brd. Klee B 2460.00 0.00% 0.00 - 2460.00 2460.00 2460.00 5 2420.00 2460.00 2 - -10.22%
Brdr. A&O Johansen P 308.00 0.00% 0.00 - 308.00 308.00 308.00 19 311.00 315.00 30 -0.97% 5.50%
Brdr. Hartmann 302.00 0.00% 0.00 64 302.00 302.00 302.00 45 303.00 304.00 59 -1.63% 20.80%
Brøndby If Fodbold A 0.72 -0.28% -0.00 4393 0.71 0.71 0.72 2143 0.71 0.72 2282 3.00% -9.19%
CARLSBERG B 983.60 -0.45% -4.40 77476 988.00 979.40 991.60 109 977.40 996.00 130 -0.63% 42.10%
CHRISTIAN HANSEN 565.80 0.32% 1.80 78095 559.60 556.60 567.60 516 558.20 573.40 409 -1.70% -1.67%
COLOPLAST 791.40 -1.91% -15.40 33961 806.00 791.40 811.20 302 786.80 819.20 110 1.12% 31.07%
Carlsberg A 956.00 0.00% 0.00 - 956.00 956.00 956.00 36 954.00 992.00 83 -1.66% 39.82%
Cbrain 28.40 0.00% 0.00 - 28.40 28.40 28.40 83 28.00 29.80 589 1.07% 43.07%
Cemat 0.36 0.00% 0.00 - 0.36 0.36 0.36 24500 0.36 0.37 17015 - 6.43%
Chemometec 156.60 0.38% 0.60 663 157.00 155.00 157.00 60 148.00 157.20 62 4.54% 85.55%
Columbus 9.70 2.11% 0.20 677 9.70 9.70 9.70 1744 9.61 9.75 234 3.08% -23.74%
Copenhagen Capital 2.94 0.00% 0.00 - 2.94 2.94 2.94 2911 3.08 3.14 658 - -0.68%
D/S Norden 95.20 0.58% 0.55 881 95.15 95.15 97.65 3656 94.45 96.00 3822 1.01% 2.75%
DEN JYSKE SPAREKASSE - - - - - - - - - - - - -
DFDS 250.20 -0.79% -2.00 2725 253.40 249.60 254.20 13 249.00 252.20 496 -2.72% -4.06%
DLH 1.48 0.00% 0.00 - 1.48 1.48 1.48 4263 1.47 1.50 165 - 6.50%
DSV 653.80 0.06% 0.40 105769 652.80 651.20 657.40 197 648.20 654.60 197 -0.88% 52.94%
Danske Andelsk. Bk 6.34 0.00% 0.00 - 6.34 6.34 6.34 411 6.20 6.32 1867 - 7.82%
Danske Bank 96.78 1.00% 0.96 569525 95.96 95.82 98.16 84 96.16 98.38 2396 -4.27% -24.77%
Dantax 228.00 0.00% 0.00 - 228.00 228.00 228.00 151 174.00 228.00 7 - 29.55%
Djurslands Bank 254.00 0.00% 0.00 - 254.00 254.00 254.00 36 244.00 250.00 142 - 2.42%
FE Bording B 799.00 0.00% 0.00 - 799.00 799.00 799.00 24 515.00 605.00 3 - -
FLSMIDTH & CO 302.80 -1.24% -3.80 19563 308.60 301.40 308.60 80 301.80 317.80 169 -2.42% 3.27%
Fast Ejendom Danmark 115.00 0.00% 0.00 - 115.00 115.00 115.00 78 114.00 115.00 32 - 32.18%
FirstFarms 63.50 0.00% 0.00 - 63.50 63.50 63.50 111 65.50 64.50 28 - 39.87%
Flügger Group B 282.00 0.00% 0.00 - 282.00 282.00 282.00 6 290.00 294.00 36 - 4.44%
Fynske Bank 81.50 0.00% 0.00 - 81.50 81.50 81.50 61 78.00 86.00 4 - -2.98%
G4S Plc 196.15 0.31% 0.60 515503 195.45 195.25 197.60 488 195.90 196.30 1792 2.19% -1.28%
GN Store Nord 286.80 -0.38% -1.10 41760 288.40 285.60 289.45 187 285.20 299.80 187 3.02% 17.73%
Gabriel Holding 698.00 0.00% 0.00 - 698.00 698.00 698.00 49 698.00 734.00 153 - 16.33%
Genmab 1380.00 -0.61% -8.50 6088 1393.00 1372.00 1407.00 288 1369.50 1384.00 41 0.33% 29.88%
German High Street P 126.00 0.00% 0.00 - 126.00 126.00 126.00 64 121.00 128.00 78 - 5.88%
Glunz & Jensen 81.50 0.00% 0.00 - 81.50 81.50 81.50 109 78.50 81.50 72 3.82% 69.09%
Grønlandsbanken 532.50 0.00% 0.00 - 532.50 532.50 532.50 5 520.00 545.00 19 - -11.84%
Gyldendal A 884.00 0.00% 0.00 - 884.00 884.00 884.00 9 1090.00 - - - -
Gyldendal B 410.00 0.00% 0.00 - 410.00 410.00 410.00 9 412.00 416.00 8 - -5.96%
H+H International 101.20 0.20% 0.20 652 100.00 100.00 101.40 101 99.20 101.60 52 1.50% 5.64%
H. Lundbeck 237.00 3.18% 7.30 53217 230.35 226.30 237.00 1684 235.30 238.90 1700 -2.11% -16.78%
Harboes Bryggeri B 72.40 0.00% 0.00 155 72.60 72.40 72.60 19 72.20 73.00 120 0.28% -5.24%
Hvidbjerg Bank 55.50 0.00% 0.00 - 55.50 55.50 55.50 76 56.00 58.50 50 - 4.72%
Højgaard Holding B 68.50 0.00% 0.00 - 68.50 68.50 68.50 84 69.00 71.50 65 - -
ISS 171.85 -1.72% -3.00 40277 174.65 171.80 175.25 16 171.75 174.20 1352 -1.29% -5.45%
InterMail B 12.40 0.00% 0.00 - 12.40 12.40 12.40 660 12.00 12.60 626 -1.98% -22.50%
JUTLANDER BANK 184.00 0.00% 0.00 - 184.00 184.00 184.00 104 175.00 178.00 15 - 0.82%
JYSKE BANK 207.30 1.12% 2.30 24252 206.65 206.40 210.40 1929 205.50 208.90 1932 0.24% -11.90%
Jeudan 1060.00 0.00% 0.00 - 1060.00 1060.00 1060.00 25 1050.00 1095.00 16 - 7.61%
Kreditbanken 2740.00 0.00% 0.00 - 2740.00 2740.00 2740.00 3 2900.00 2880.00 3 - 11.38%
Københavns Lufthavne 5820.00 0.00% 0.00 - 5820.00 5820.00 5820.00 2 5800.00 5840.00 1 - 7.38%
Lollands Bank 310.00 0.00% 0.00 - 310.00 310.00 310.00 15 296.00 310.00 20 - -4.62%
Luxor B 404.00 0.00% 0.00 - 404.00 404.00 404.00 18 408.00 408.00 2 - -9.01%
Lån og Spar Bank 466.00 0.00% 0.00 - 466.00 466.00 466.00 8 454.00 454.00 3 - 0.87%
Matas 51.00 -0.87% -0.45 26027 51.60 50.30 51.60 4626 50.60 52.20 92 -4.49% -12.22%
Migatronic B 280.00 0.00% 0.00 - 280.00 280.00 280.00 24 274.00 274.00 7 2.19% 9.38%
Møns Bank 114.00 0.00% 0.00 - 114.00 114.00 114.00 206 111.50 115.50 74 - -2.56%
NETCOMPANY GROUP DK1 261.60 0.00% 0.00 - 261.60 261.60 261.60 1533 258.80 263.00 1534 0.93% 21.08%
NILFIS HLDG A/S DK 2 173.00 1.65% 2.80 1030 172.40 170.50 173.00 3 172.00 175.80 530 -2.48% -24.78%
NKT Holding 97.90 3.98% 3.75 2860 94.35 94.35 98.10 635 97.15 98.65 2658 -2.30% 10.43%
NNIT A/S NAM. DK 10 79.70 -0.56% -0.45 5333 79.30 78.50 79.90 33 74.20 80.80 30 3.51% -56.21%
NOVOZYMES 293.80 -1.24% -3.70 138596 297.20 291.70 298.60 100 291.80 294.60 100 -4.24% 1.03%
NTR Holding B 39.00 0.00% 0.00 - 39.00 39.00 39.00 401 34.40 37.20 17 - 11.43%
Neurosearch 88.50 0.00% 0.00 - 88.50 88.50 88.50 83 88.50 90.50 20 -2.21% 1902.26%
Newcap Holding 0.70 0.00% 0.00 - 0.70 0.70 0.70 12167 0.69 0.69 24500 - -25.13%
Nordea Bank 69.53 0.89% 0.61 1484695 69.16 68.71 70.08 500 68.55 70.59 500 -0.33% -6.86%
Nordfyns Bank 585.00 0.00% 0.00 - 585.00 585.00 585.00 23 595.00 610.00 4 - -18.18%
Nordic Shipholding 0.40 0.00% 0.00 - 0.40 0.40 0.40 11400 0.46 0.42 493 - 8.06%
North Media 35.70 0.00% 0.00 - 35.70 35.70 35.70 227 35.90 36.20 300 -3.25% 10.53%
Novo-Nordisk B 350.40 1.37% 4.75 1065686 347.00 345.10 351.65 375 347.05 350.65 75 2.74% 17.74%
OEssur 50.80 -1.74% -0.90 3374 51.30 50.20 51.50 2630 50.60 52.00 665 3.99% 61.27%
ONXEO 0.66 6.83% 0.04 160447 0.65 0.64 0.69 2116 0.65 0.68 3729 4.95% -24.83%
ORPHAZYME A/S DK 1 - - - - - - - - - - - - -
Oersted 631.80 0.43% 2.70 183688 629.20 624.40 640.20 117 621.20 640.40 367 -3.75% 45.07%
PARKEN Sport & Ent 107.00 -2.28% -2.50 185 107.50 107.00 107.50 21 107.00 108.50 88 -3.17% 33.75%
Pandora 296.90 -0.60% -1.80 70324 298.40 294.80 302.40 83 292.10 301.00 777 -2.30% 11.78%
Park Street Nordicom 5.30 0.00% 0.00 - 5.30 5.30 5.30 1885 5.30 5.75 57 0.95% -8.62%
Per Aarsleff Holding 231.50 0.00% 0.00 902 231.50 231.00 232.00 248 230.50 234.50 480 -2.94% 15.98%
Prime Office 174.00 0.00% 0.00 - 174.00 174.00 174.00 16 171.00 174.00 9 - 32.82%
ROCKWOOL INT B 1412.00 0.07% 1.00 815 1411.00 1408.00 1428.00 283 1401.00 1415.00 305 0.21% -16.84%
RTX 169.70 2.85% 4.70 243 169.20 169.20 169.70 220 167.00 172.20 578 0.77% 3.86%
Rias B 430.00 0.00% 0.00 - 430.00 430.00 430.00 6 428.00 446.00 3 - -7.33%
Ringkjøbing Landbobk 424.00 0.83% 3.50 899 422.50 422.00 424.50 16 424.00 427.50 457 0.12% 24.16%
Roblon B 176.50 0.00% 0.00 - 176.50 176.50 176.50 38 173.50 173.50 20 1.15% -18.66%
Rockwool Int A 1330.00 0.00% 0.00 - 1330.00 1330.00 1330.00 17 1330.00 1340.00 9 1.14% -2.56%
Rovsing 0.07 0.00% 0.00 - 0.07 0.07 0.07 24500 0.06 0.07 169881 19.93% -9.72%
Royal Unibrew 537.60 -0.81% -4.40 19072 542.60 533.20 542.60 50 535.00 545.20 431 -2.29% 19.47%
SAS Ab 13.17 0.15% 0.02 79753 13.16 13.09 13.46 5000 13.02 13.47 1000 -0.30% -36.56%
SCAND.TOBACCO GROUP 80.40 0.94% 0.75 7570 79.25 79.15 81.50 33 79.50 81.00 1722 - 2.75%
SP Group 236.00 0.00% 0.00 - 236.00 236.00 236.00 29 236.00 234.00 21 - 20.29%
Salling Bank 188.00 0.00% 0.00 26 188.00 188.00 188.00 34 188.00 191.00 26 - -12.96%
Sanistål 56.50 0.00% 0.00 - 56.50 56.50 56.50 81 58.00 59.00 5 - -9.16%
Santa Fe Group 2.08 -2.35% -0.05 4910 2.08 2.08 2.08 9336 2.09 2.15 1689 -5.88% -85.04%
Scand. Brake Systems 19.40 0.00% 0.00 - 19.40 19.40 19.40 190 19.20 19.80 279 -3.96% 13.45%
Scandinavian Private 935.00 0.00% 0.00 - 935.00 935.00 935.00 6 935.00 945.00 28 - -77.20%
Schouw & Co. 481.00 0.29% 1.40 871 481.40 478.20 485.60 24 480.60 484.40 408 -0.99% -1.19%
Silkeborg If Inv B 15.80 0.00% 0.00 - 15.80 15.80 15.80 183 15.80 16.30 148 -3.66% 9.72%
SimCorp 610.50 -2.32% -14.50 9569 611.50 606.00 615.00 114 606.00 615.50 675 -0.65% 37.38%
Skako 45.40 0.00% 0.00 - 45.40 45.40 45.40 241 43.00 45.00 38 - -7.35%
Skjern Bank 59.80 0.00% 0.00 - 59.80 59.80 59.80 119 59.40 60.00 122 - 2.75%
Solar B 284.00 -3.15% -9.25 2708 292.00 283.50 292.00 12 283.50 292.00 20 -3.15% 0.35%
Spar Nord Bank 57.70 -0.17% -0.10 1910 58.00 57.70 58.20 1016 56.50 58.40 86 2.49% 10.11%
Sparekassen Sjælland-F 89.20 0.00% 0.00 - 89.20 89.20 89.20 320 89.80 89.80 10 - 2.76%
Strategic Invest 1.00 0.00% 0.00 - 1.00 1.00 1.00 9409 1.00 1.02 14466 - -4.76%
Sydbank 105.00 2.84% 2.90 11112 103.70 102.90 105.10 3817 104.10 105.80 3828 2.24% -32.08%
TCM GROUP A/S DK -,1 107.25 0.00% 0.00 - 107.25 107.25 107.25 33 107.00 106.00 101 - 22.57%
Tivoli 660.00 0.00% 0.00 - 660.00 660.00 660.00 18 666.00 660.00 6 -2.37% 4.43%
Topdanmark 336.20 -0.18% -0.60 2924 337.60 335.40 338.20 1190 333.60 338.80 1191 1.27% 11.03%
Torm 55.40 -1.07% -0.60 1363 55.60 55.40 56.15 1395 54.10 57.00 88 -1.60% 26.48%
Totalbanken 73.40 0.00% 0.00 - 73.40 73.40 73.40 16 76.20 75.60 197 - -27.31%
Tryg 201.20 -0.20% -0.40 20204 201.80 200.40 202.20 1988 199.60 202.80 1992 1.87% 23.13%
United Int Enterpr 1280.00 0.79% 10.00 57 1265.00 1265.00 1280.00 6 1265.00 1280.00 23 1.99% -2.29%
VELOXIS PHARMA 3.84 1.59% 0.06 14167 3.82 3.82 3.85 481 3.81 3.92 37819 2.54% 75.34%
VESTAS WIND SYSTEMS 564.60 1.26% 7.00 180555 555.80 555.00 565.40 250 555.00 567.80 418 2.25% 12.92%
Vestjysk Bank 3.60 0.14% 0.01 1281 3.60 3.60 3.60 473 3.56 3.60 399 -1.91% 82.74%
Victoria Properties 1.51 0.00% 0.00 - 1.51 1.51 1.51 4978 1.43 1.58 1245 - -23.54%
WILLIAM DEMANT 187.90 0.27% 0.50 90399 188.55 186.22 188.55 83 187.35 189.75 111 -7.94% 1.51%
Zealand Pharma 168.00 -0.24% -0.40 4382 165.80 165.70 168.30 1263 166.90 169.50 738 4.28% 103.88%
stjydsk Bank - - - - - - - - - - - - -