15.06.2021 14:03:21
OMX COPENHAGEN PI DKK
1342.08
DKK
7.3039
0.55%
15.06.2021 13:48
 
Chart
Kursdaten
Kurs 1342.08 Eröffnung 1339.20
Diff. absolut 7.30 Tages-Hoch 1345.32
Diff. % 0.55 % Tages-Tief 1337.82
Volumen - Umsatz -
Schlusskurs vom 14.06.2021 1334.78 Volatilität in % -
Börse Letzter Handel 15.06.2021 / 13:48
Währung DKK Aktualisierungsstand 15.06.2021 / 14:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 9.80% 1335.3 1128.6
1 Woche 1.45% 1335.3 1309.6
1 Monat 6.47% 1335.3 1258.6
3 Monate 12.27% 1335.3 1177.0
6 Monate 14.78% 1335.3 1128.6
1 Jahr 36.12% 1335.3 955.3
3 Jahre 58.34% 1335.3 725.3
26.49
26.51
28.59
1.13
9.8
10.86
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.49,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"3323196"},"2020":{"performance":28.59,"chartHeight":24.898746241937,"year":2020,"ID_NOTATION":"3323196"},"2021":{"performance":9.8,"chartHeight":20.069417874245,"year":2021,"ID_NOTATION":"3323196"}}
{"2019":{"performance":26.51,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9298364487455,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.86,"chartHeight":20.599043578186,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.967309541539,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.33,"chartHeight":22.702601295289,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.636406776519,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.237621043811,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":12.37,"chartHeight":21.270399037368,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.330148046942,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.22187061984,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":7.28,"chartHeight":18.536545187104,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.004436823114,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.25,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 15.06.2021 14:03:21
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
A.P. Moller-Maersk A 18000.00 2.16% 380.00 186 17600.00 17600.00 18060.00 2 17970.00 18000.00 4 0.23% 38.30%
A.P. Moller-Maersk B 18770.00 2.32% 425.00 2722 18330.00 18330.00 18890.00 11 18745.00 18755.00 2 0.00% 33.81%
Aalborg Boldspilklub 44.00 - - - - - - 7 43.60 43.80 58 0.00% 10.55%
Agat Ejendomme 1.97 -1.50% -0.03 203 1.97 1.97 1.97 2302 1.97 1.99 715 4.72% -43.32%
AGF A/S B 0.73 - - - - - - 16500 0.69 0.73 16423 -3.44% 6.73%
ALK-Abelló B 2949.00 -0.03% -1.00 418 2953.00 2936.00 2960.00 11 2946.00 2954.00 2 7.35% 18.47%
Alm Brand 49.95 -0.25% -0.12 47932 50.30 49.25 50.60 201 49.75 49.95 333 -20.64% -31.40%
Ambu 232.40 -0.53% -1.25 60240 235.00 229.70 235.45 133 232.30 232.50 67 0.11% -11.41%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Atlantic Petrol 5.52 - - - - - - - - - - 0.00% -10.97%
Bang & Olufsen 31.76 -1.67% -0.54 47013 32.26 31.68 32.26 236 31.72 31.84 763 -7.87% -3.70%
BankNordik 168.00 0.90% 1.50 35 168.00 168.00 168.00 8 167.50 170.00 50 0.30% 66.50%
Bavarian Nordic 269.65 -2.28% -6.30 13062 274.10 267.05 274.90 255 269.50 269.80 82 -0.42% 47.17%
Bioporto A/S 3.44 - - - - - - 865 3.75 3.52 4342 9.71% 24.59%
Blue Vision 'A' 1.11 8.82% 0.09 1245 1.11 1.11 1.11 481 1.07 1.11 4460 0.00% -42.05%
Boliga Gruppen 12.60 - - - - - - 1080 12.45 12.50 326 1.61% 30.57%
Brd. Klee B 3100.00 - - - - - - 3 2860.00 3100.00 2 0.00% 26.02%
Brdr. Hartmann 530.00 -0.38% -2.00 36 533.00 530.00 533.00 1 526.00 529.00 16 -0.37% 89.32%
Brdr. A&O Johansen P 980.00 0.00% 0.00 49 954.00 954.00 980.00 23 976.00 982.00 7 0.62% 217.15%
Brøndby If Fodbold A 0.76 - - - - - - 4309 0.73 0.78 10000 -0.26% 12.84%
Carlsberg A 1400.00 - - - - - - 21 1410.00 1405.00 3 1.45% 43.44%
CARLSBERG B 1152.50 1.03% 11.75 21627 1143.50 1141.50 1155.50 68 1151.50 1153.00 47 2.72% 16.52%
Cbrain 269.50 3.06% 8.00 11160 266.50 266.50 279.00 37 269.00 269.50 42 17.79% 36.34%
Cemat 0.59 - - - - - - 8792 0.57 0.58 4782 3.51% 53.65%
Chemometec 783.00 -0.82% -6.50 4600 790.00 772.00 794.50 116 782.50 785.00 11 9.12% 79.02%
CHRISTIAN HANSEN 562.80 0.32% 1.80 26609 562.40 561.20 566.80 109 562.80 563.00 15 1.48% -10.73%
COLOPLAST 997.00 0.59% 5.80 14675 993.80 992.20 1003.50 55 996.80 997.60 30 -0.22% 6.10%
Columbus 11.06 0.36% 0.04 11775 11.04 10.92 11.20 1219 11.00 11.08 322 -2.48% 15.76%
Copenhagen Capital 4.40 - - - - - - 1114 4.68 4.40 300 0.00% 49.66%
Dampskibsselskabet N 176.00 -1.29% -2.30 11322 177.40 174.10 177.65 72 175.60 176.00 79 -2.46% 51.87%
Danske Andelsk. Bk 10.18 - - - - - - 1822 10.20 10.50 652 -1.21% 38.25%
Danske Bank 114.90 -0.39% -0.45 83537 115.45 114.60 115.50 594 114.80 114.90 229 0.44% 14.21%
Dantax 296.00 - - - - - - 44 316.00 296.00 32 0.00% 29.82%
Demant 347.70 1.37% 4.70 33881 345.00 343.70 348.60 113 347.60 347.80 426 -1.69% 42.06%
- - - - - - - - - - - 0.00% 0.00%
DFDS 369.60 1.09% 4.00 3004 365.20 364.80 370.10 97 369.20 369.80 33 -4.74% 32.66%
Djurslands Bank 330.00 - - - - - - 56 332.00 - - 8.55% 29.92%
DSV Panalpina 1451.00 0.31% 4.50 67307 1453.00 1447.50 1459.00 12 1451.00 1451.50 54 -2.56% 41.26%
EAC Invest 12600.00 - - - - - - 1 12100.00 11700.00 1 0.00% 92.43%
- - - - - - - - - - - 0.00% 0.00%
Fast Ejendom Danmark 119.00 - - - - - - 42 119.00 121.00 27 0.00% 3.48%
FirstFarms 74.20 3.63% 2.60 100 74.20 74.20 74.20 88 73.20 74.20 101 -1.10% 5.29%
FLSMIDTH & CO 261.40 -0.15% -0.40 130620 263.50 259.50 263.50 101 261.00 261.40 54 -4.66% 12.12%
Flügger Group B 742.00 - - - - - - 54 708.00 742.00 10 -2.37% 163.12%
Fynske Bank 105.00 - - - - - - 177 105.00 108.00 172 6.06% 28.83%
Gabriel Holding 710.00 - - - - - - 32 680.00 748.00 14 0.85% 2.01%
Genmab 2704.00 0.26% 7.00 12408 2709.00 2687.00 2715.00 65 2703.00 2704.00 30 7.54% 9.37%
German High Street P 131.00 - - - - - - 19 133.00 135.00 33 0.00% 3.97%
Glunz & Jensen 70.50 - - - - - - 232 75.00 70.50 64 7.63% -9.03%
GN Store Nord 539.80 3.45% 18.00 96288 524.10 524.10 541.60 62 539.80 540.00 120 2.64% 6.73%
Grønlandsbanken 532.50 - - - - - - 29 620.00 622.00 43 0.00% 0.00%
Gyldendal A 884.00 - - - - - - 1 4140.00 - - 0.00% 0.00%
Gyldendal B 452.00 - - - - - - 10 468.00 452.00 21 0.00% 10.24%
H+H International 189.60 -1.61% -3.10 2261 192.00 188.60 192.00 135 189.20 190.00 65 1.21% 63.86%
H. Lundbeck 193.95 0.47% 0.90 65858 193.15 192.40 193.95 232 193.90 194.00 228 0.31% -7.19%
Harboes Bryggeri B 84.60 - - - - - - 84 83.60 88.00 413 2.67% 17.50%
Hvidbjerg Bank 98.50 - - - - - - 27 96.00 98.50 128 0.00% 77.48%
Højgaard Holding B 227.00 0.00% 0.00 5 227.00 227.00 227.00 22 224.00 227.00 5 4.13% 33.53%
InterMail B 8.40 - - - - - - 70 8.25 8.80 490 0.00% -30.86%
ISS 137.35 -0.62% -0.85 38941 139.00 137.25 139.05 48 137.25 137.40 341 1.25% 30.56%
Jeudan 272.00 1.87% 5.00 4 273.00 272.00 273.00 3 270.00 271.00 78 3.09% 16.09%
JUTLANDER BANK 246.00 - - - - - - 610 338.00 344.00 388 0.00% 33.70%
JYSKE BANK 308.70 -0.99% -3.10 10728 311.70 308.70 313.10 379 308.50 308.80 12 -3.65% 32.06%
Kreditbanken 3820.00 - - - - - - 2 3820.00 3920.00 2 14.37% 14.37%
Københavns Lufthavne 7420.00 - - - - - - 2 7320.00 7560.00 5 2.20% 27.05%
Lollands Bank 481.00 - - - - - - 35 458.00 498.00 112 -1.03% 55.16%
Luxor B 484.00 - - - - - - 11 565.00 484.00 4 0.00% 19.80%
Lån og Spar Bank 555.00 - - - - - - 22 545.00 555.00 10 0.00% 19.10%
Matas 107.80 0.00% 0.00 8573 108.00 107.60 108.60 306 107.50 108.00 1 -2.62% 23.62%
- - - - - - - - - - - 0.00% 0.00%
Møns Bank 221.00 - - - - - - 82 222.00 221.00 52 0.00% 93.86%
Netcompany Group 692.50 -0.65% -4.50 9952 700.00 690.50 701.50 23 692.00 693.50 24 0.36% 11.83%
Newcap Holding 0.50 - - - - - - 4962 0.48 0.50 16682 3.75% 22.06%
NILFIS HLDG A/S DK 2 213.00 -1.39% -3.00 1095 213.00 209.00 213.00 49 211.00 212.50 249 -2.04% 85.25%
Nkt A/S 273.40 -1.16% -3.20 3301 276.20 273.40 276.60 51 273.40 274.00 5 -2.05% 1.02%
NNIT A/S NAM. DK 10 125.20 0.32% 0.40 277 126.20 124.60 126.60 375 125.20 126.00 23 2.97% 2.46%
Nordea Bank 94.74 0.16% 0.15 410522 94.67 94.52 94.87 280 94.73 94.76 1584 3.06% 40.88%
Nordfyns Bank 226.00 - - - - - - 55 237.00 263.00 90 0.00% 88.33%
Nordic Shipholding 0.31 -2.54% -0.01 1699 0.31 0.31 0.31 4467 0.31 0.31 12719 2.27% -5.69%
North Media 111.60 1.27% 1.40 71 111.80 111.60 111.80 114 110.80 111.80 61 -1.52% 182.56%
Novo-Nordisk B 519.90 0.64% 3.30 161830 518.00 516.80 521.85 332 519.90 520.00 211 3.82% 20.46%
NOVOZYMES 455.00 0.64% 2.90 185991 453.20 452.00 455.30 100 454.80 455.10 100 0.07% 29.10%
NTG Nordic Transport 338.00 1.81% 6.00 5518 335.25 335.25 339.50 194 335.00 337.00 58 -2.92% 268.89%
NTR Holding B 45.60 - - - - - - 110 47.80 45.60 22 0.00% 22.58%
Oersted 872.80 0.46% 4.00 121587 875.50 871.60 889.80 80 872.60 873.00 102 0.60% -30.47%
OEssur 45.17 -0.50% -0.23 20249 44.95 44.95 44.95 22 45.55 45.80 249 -0.98% -7.82%
- - - - - - - - - - - 0.00% 0.00%
Pandora 840.00 -0.80% -6.80 26354 847.40 838.40 849.60 8 839.80 840.00 34 2.62% 24.09%
Park Street 'A' 12.70 - - - - - - 987 11.95 12.70 333 10.43% 144.23%
PARKEN Sport & Ent 78.00 - - - - - - 35 80.40 81.20 86 2.63% 8.64%
Per Aarsleff Holding 278.00 0.36% 1.00 205 278.50 278.00 279.50 35 278.00 279.00 80 -2.12% -6.89%
Prime Office 264.00 - - - - - - 70 264.00 280.00 70 0.00% 53.49%
Rias B 690.00 7.81% 50.00 10 690.00 690.00 690.00 26 665.00 690.00 10 -5.19% 45.45%
Ringkjøbing Landbobk 636.50 -0.39% -2.50 1296 640.00 636.00 642.00 204 635.00 637.00 40 2.57% 15.34%
Roblon B 184.00 - - - - - - 102 182.00 184.00 96 0.82% -0.27%
Rockwool Int A 2575.00 - - - - - - 12 2595.00 2605.00 7 -4.28% 94.34%
ROCKWOOL INT B 3010.00 0.94% 28.00 1318 2983.00 2980.00 3011.00 4 3008.00 3010.00 3 -3.43% 30.56%
Rovsing 97.00 - - - - - - 50 92.80 96.00 8 5.43% 78.97%
Royal Unibrew 802.20 0.28% 2.20 3490 801.30 798.60 804.40 14 801.00 802.40 10 1.83% 13.57%
RTX A/S 183.80 -0.76% -1.40 426 183.40 183.40 185.20 114 183.80 185.20 51 1.20% 13.48%
- - - - - - - - - - - 0.00% 0.00%
Sanistål 83.20 -4.15% -3.60 158 82.80 82.80 83.20 10 83.20 84.40 155 -4.19% 45.88%
SAS AB 2.15 0.61% 0.01 1368193 2.14 2.13 2.21 19650 2.15 2.15 29242 6.10% 17.01%
Scand. Brake Systems 14.95 - - - - - - 317 14.45 14.95 139 7.94% -36.65%
Scandinavian Invest 2.27 - - - - - - 4073 2.22 2.27 1981 12.94% 54.42%
SCAND.TOBACCO GROUP 129.00 0.00% 0.00 13980 128.80 128.00 129.40 229 128.80 129.10 186 -1.07% 23.68%
Schouw & Co. 668.00 0.45% 3.00 1040 665.00 660.50 668.00 25 668.00 669.00 17 -2.49% 7.78%
Silkeborg If Inv B 13.60 - - - - - - 59 13.80 14.20 366 0.00% -13.38%
SimCorp 795.40 0.38% 3.00 6671 795.20 791.10 796.60 34 795.20 796.00 20 0.58% -13.07%
Skako 57.80 -0.69% -0.40 233 57.80 57.80 57.80 123 57.80 59.00 86 -4.28% 17.58%
Skjern Bank 93.40 - - - - - - 53 94.00 94.40 237 0.00% 57.24%
Solar B 557.00 2.58% 14.00 689 538.00 538.00 557.00 23 549.00 564.00 23 -0.91% 87.56%
SP Group 375.00 -0.27% -1.00 75 379.00 374.00 380.00 64 358.00 377.00 11 0.27% 39.26%
Spar Nord Bank 70.30 -0.71% -0.50 2170 70.50 70.20 70.70 360 70.20 70.40 896 -0.84% 19.19%
Sparekassen Sjælland-F 145.25 -0.17% -0.25 1212 148.50 145.25 149.50 73 146.50 147.50 317 8.58% 63.12%
Strategic Invest 1.00 - - - - - - 3747 1.11 1.06 107575 0.00% 0.00%
Sydbank 195.50 -1.21% -2.40 14805 198.10 195.00 198.30 138 195.30 195.60 333 -3.18% 48.13%
TCM Group 159.00 1.27% 2.00 47 159.00 159.00 159.00 32 157.00 159.50 45 -3.68% 37.72%
Tivoli 886.00 - - - - - - 15 870.00 856.00 30 0.00% 23.06%
Topdanmark 320.60 1.39% 4.40 3913 315.40 315.00 320.60 58 320.40 320.80 91 0.51% 19.23%
Torm 54.92 -1.21% -0.68 5417 55.50 54.80 55.50 109 54.75 55.00 185 1.00% 23.56%
Totalbanken 114.00 - - - - - - 41 108.00 114.00 83 0.00% 51.60%
Tryg A/S 153.25 0.72% 1.10 46559 152.43 151.80 153.38 463 153.20 153.25 105 4.18% 1.87%
United Int Enterpr 1660.00 0.61% 10.00 3 1660.00 1660.00 1660.00 3 1670.00 1685.00 1 -2.08% 30.43%
Vestas Wind Systems 224.00 -0.13% -0.30 316978 225.00 222.90 228.20 385 223.90 224.10 188 1.45% -22.47%
Vestjysk Bank 3.46 0.44% 0.01 143199 3.46 3.46 3.46 53335 3.46 3.55 10000 0.15% 21.30%
Victoria Properties 0.94 - - - - - - 5842 0.94 0.94 530 0.00% -37.42%
Zealand Pharma 195.30 -3.12% -6.30 11469 201.50 195.20 202.00 169 195.00 195.70 99 10.41% -9.52%