19.11.2019 13:16:50
OMX COPENHAGEN PI DKK
912.35
DKK
2.4969
0.27%
19.11.2019 13:01
 
Chart
Kursdaten
Kurs 912.35 Eröffnung 910.41
Diff. absolut 2.50 Tages-Hoch 913.51
Diff. % 0.27 % Tages-Tief 908.65
Volumen - Umsatz -
Schlusskurs vom 18.11.2019 909.85 Volatilität in % -
Börse Letzter Handel 19.11.2019 / 13:01
Währung DKK Aktualisierungsstand 19.11.2019 / 13:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.07% 915.8 747.3
1 Woche 0.70% 915.8 902.1
1 Monat 7.12% 915.8 850.1
3 Monate 6.72% 915.8 827.4
6 Monate 8.88% 915.8 810.2
1 Jahr 17.23% 915.8 739.8
3 Jahre 35.00% 915.8 666.0
15.66
13
SMI
21.07
22.75
SMI
-10.37
-10.68
SMI
2017
2018
2019
{"2017":{"performance":15.66,"chartHeight":19.868644103382,"year":2017,"ID_NOTATION":"3323196"},"2018":{"performance":-10.37,"chartHeight":17.990506269668,"year":2018,"ID_NOTATION":"3323196"},"2019":{"performance":21.07,"chartHeight":21.220729360216,"year":2019,"ID_NOTATION":"3323196"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.75,"chartHeight":21.570277521045,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.44,"chartHeight":21.706419052152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.19,"chartHeight":21.026338201754,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.38,"chartHeight":20.073463132711,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.08,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.11.2019 13:16:49
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk ' 9025.00 -0.33% -30.00 26 9027.50 8990.00 9065.00 2 9015.00 9035.00 2 7.54% 34.90%
A.P. Moller-Maersk B 9630.00 -0.16% -15.00 1204 9640.00 9556.00 9700.00 1 9634.00 9638.00 8 7.50% 33.52%
- - - - - - - - - - - 0.00% 0.00%
Agat Ejendomme 3.46 - - - - - - 613 3.50 3.51 1515 0.00% -34.10%
AGF B 0.34 - - - - - - 12899 0.34 0.34 15151 0.29% 29.70%
ALK-Abelló B 1653.00 -2.02% -34.00 493 1677.50 1638.00 1687.00 16 1657.00 1662.00 7 -2.26% 75.91%
Alm Brand 54.60 0.55% 0.30 4286 54.35 54.30 54.75 250 54.30 54.50 2173 -3.98% 8.93%
Ambu 120.20 -0.10% -0.12 42014 120.22 119.75 121.60 241 120.10 120.30 100 18.20% -23.02%
Andersen & Martini H 42.40 - - - - - - 117 39.80 44.00 117 -1.85% -27.52%
Athena Investments 6.96 - - - - - - 667 6.82 7.30 38 0.00% 8.07%
- - - - - - - - - - - 0.00% 0.00%
Bang & Olufsen 36.08 -0.47% -0.17 596 36.28 36.00 36.32 131 36.00 36.22 92 -2.00% -59.05%
BankNordik 109.00 - - - - - - 40 108.00 109.00 60 0.46% -0.91%
- - - - - - - - - - - 0.00% 0.00%
Bioporto A/S 2.99 -9.94% -0.33 8697 2.98 2.98 2.99 1264 2.91 2.99 2404 16.08% -10.03%
Blue Vision 'A' 4.41 - - - - - - 2000 4.00 4.50 3752 0.00% 1181.98%
Boliga Gruppen 4.70 - - - - - - 814 4.56 4.70 239 -2.89% -40.51%
- - - - - - - - - - - 0.00% 0.00%
Brd. Klee B 2460.00 - - - - - - 1 2460.00 2700.00 3 0.00% -10.22%
Brdr. Hartmann 289.00 - - - - - - 1 289.00 290.00 38 7.84% 15.60%
Brdr. A&O Johansen P 347.00 - - - - - - 32 346.00 343.00 2 11.36% 17.87%
Brøndby If Fodbold A 0.63 - - - - - - 1927 0.63 0.63 1310 -3.37% -20.65%
Carlsberg A 912.00 - - - - - - 58 926.00 944.00 1 0.00% 34.51%
CARLSBERG B 978.60 1.05% 10.20 27523 968.60 968.00 979.60 49 978.20 978.40 91 1.45% 39.90%
Cbrain 45.90 -0.22% -0.10 1314 48.00 45.90 48.00 193 45.50 48.00 2300 26.72% 131.74%
Cemat 0.36 - - - - - - 190440 0.31 0.36 24500 0.56% 4.68%
Chemometec 249.00 0.20% 0.50 1237 246.00 245.50 250.50 64 248.50 250.00 53 -0.60% 194.43%
CHRISTIAN HANSEN 515.40 -0.04% -0.20 66298 515.60 511.80 517.40 213 515.20 515.80 58 -2.72% -10.39%
COLOPLAST 808.60 1.15% 9.20 23845 799.80 798.00 808.60 90 807.80 808.40 75 2.78% 32.39%
Columbus 8.83 -0.79% -0.07 834 8.85 8.83 8.85 537 8.65 8.89 375 -1.11% -30.03%
Copenhagen Capital 3.66 - - - - - - 1378 3.26 3.66 521 -2.14% 23.65%
D/S Norden 104.30 2.76% 2.80 2202 102.30 102.20 104.80 2 104.30 104.60 134 1.60% 9.55%
Danske Andelsk. Bk 6.68 - - - - - - 4167 6.68 6.86 1907 0.30% 13.61%
Danske Bank 91.46 0.53% 0.48 250516 91.54 90.26 92.06 81 91.42 91.48 560 -3.87% -29.28%
Dantax 240.00 - - - - - - 9 222.00 240.00 16 0.00% 36.36%
- - - - - - - - - - - 0.00% 0.00%
DFDS 294.00 0.07% 0.20 2677 294.60 292.80 294.80 194 293.80 294.20 159 8.01% 12.65%
Djurslands Bank 254.00 - - - - - - 23 244.00 246.00 30 0.00% 2.42%
DLH 1.62 -2.41% -0.04 2298 1.65 1.62 1.65 15000 1.64 1.65 1797 16.08% 19.86%
DSV Panalpina 737.60 1.29% 9.40 56451 730.60 730.40 741.40 59 737.60 737.80 134 -0.82% 70.34%
EAC Invest 1.69 - - - - - - 856 1.56 1.74 2046 -5.87% -87.88%
FE Bording B 799.00 - - - - - - 12 505.00 605.00 3 0.00% 0.00%
Fast Ejendom Danmark 112.00 - - - - - - 43 112.00 117.00 60 0.00% 28.74%
FirstFarms 70.00 - - - - - - 167 67.00 69.00 129 0.00% 54.19%
FLSMIDTH & CO 252.50 0.56% 1.40 4196 252.60 252.10 254.80 67 252.50 253.00 55 -2.56% -14.36%
Flügger Group B 292.00 - - - - - - 11 288.00 298.00 167 3.55% 8.15%
Fynske Bank 81.50 - - - - - - 168 74.00 86.00 4 0.00% -2.98%
G4S Plc 209.30 1.31% 2.70 136069 206.55 206.40 210.20 627 208.60 211.00 3740 1.82% 3.98%
Gabriel Holding 700.00 - - - - - - 15 700.00 710.00 12 -1.13% 16.67%
Genmab 1518.50 -0.69% -10.50 3362 1530.00 1516.00 1531.50 35 1518.00 1519.50 39 1.70% 43.91%
German High Street P 121.00 - - - - - - 9 123.00 130.00 171 0.00% 1.68%
Glunz & Jensen 83.50 - - - - - - 55 80.00 81.50 59 0.00% 73.24%
GN Store Nord 309.90 -0.86% -2.70 34758 312.00 309.10 312.00 109 309.80 310.00 48 1.99% 28.33%
Grønlandsbanken 532.50 - - - - - - 58 545.00 550.00 26 0.00% -11.84%
Gyldendal A 1460.00 - - - - - - 9 1090.00 1460.00 37 0.00% 65.16%
Gyldendal B 394.00 - - - - - - 5 398.00 394.00 27 0.00% -9.63%
H+H International 106.60 0.57% 0.60 88 106.20 106.20 106.60 19 106.60 109.00 55 -2.93% 10.65%
H. Lundbeck 240.10 1.01% 2.40 15632 239.60 235.70 241.10 341 240.10 240.30 91 -3.69% -16.54%
Harboes Bryggeri B 61.60 - - - - - - 167 61.00 61.60 36 -1.60% -19.37%
Hvidbjerg Bank 55.50 - - - - - - 20 56.50 55.50 68 0.00% 4.72%
Højgaard Holding B 72.00 - - - - - - 33 75.50 77.50 21 13.39% 0.00%
InterMail B 13.20 - - - - - - 101 11.60 12.75 238 0.00% -17.50%
ISS 152.75 2.14% 3.20 38810 150.05 150.05 154.40 39 152.60 152.85 385 -2.67% -17.72%
Jeudan 1180.00 - - - - - - 4 1180.00 1200.00 8 5.12% 19.80%
JUTLANDER BANK 184.00 - - - - - - 24 187.00 190.00 31 0.00% 0.82%
JYSKE BANK 227.00 0.53% 1.20 5711 225.70 225.70 228.20 227 226.90 227.20 130 -5.13% -4.04%
Kreditbanken 3020.00 - - - - - - 4 2940.00 3020.00 1 0.00% 22.76%
Københavns Lufthavne 5840.00 - - - - - - 2 5800.00 5900.00 2 -1.02% 7.75%
Lollands Bank 310.00 - - - - - - 16 296.00 306.00 30 0.00% -4.62%
Luxor B 404.00 - - - - - - 33 410.00 408.00 2 0.00% -9.01%
Lån og Spar Bank 466.00 - - - - - - 4 446.00 450.00 4 0.00% 0.87%
Matas 50.80 -0.39% -0.20 4055 50.90 50.60 51.00 409 50.60 50.90 242 -2.11% -12.22%
Migatronic B 260.00 - - - - - - 8 274.00 284.00 24 0.00% 1.56%
Møns Bank 114.00 - - - - - - 41 117.00 118.00 50 0.00% -2.56%
NETCOMPANY GROUP DK1 287.60 -0.69% -2.00 138 288.40 287.20 288.40 23 287.20 288.80 12 -1.43% 34.04%
Newcap Holding 0.68 - - - - - - 2083 0.60 0.71 8333 0.74% -27.27%
NILFIS HLDG A/S DK 2 127.00 1.76% 2.20 163 128.40 127.00 128.40 230 125.80 127.60 230 4.00% -45.74%
NKT Holding 125.30 1.05% 1.30 1142 125.50 125.10 126.80 103 125.50 126.20 243 -4.32% 39.88%
NNIT A/S NAM. DK 10 97.40 -2.11% -2.10 1195 98.10 97.40 98.10 147 97.20 97.90 131 -0.80% -45.33%
Nordea Bank 70.46 1.02% 0.71 409398 70.13 69.95 70.65 1251 70.46 70.48 463 -4.03% -6.56%
Nordfyns Bank 600.00 - - - - - - 9 600.00 615.00 57 0.00% -16.08%
Nordic Shipholding 0.48 - - - - - - 5935 0.48 0.48 6632 0.00% 29.03%
North Media 42.40 5.47% 2.20 133 42.40 42.40 42.40 261 42.40 42.30 79 0.25% 24.46%
Novo-Nordisk B 385.20 0.51% 1.95 361910 383.57 379.40 386.20 62 385.15 385.25 273 -1.72% 28.78%
NOVOZYMES 315.30 -0.16% -0.50 28431 315.40 312.80 316.70 229 315.10 315.20 12 -0.19% 8.60%
- - - - - - - - - - - 0.00% 0.00%
NTR Holding B 35.40 - - - - - - 63 35.60 36.60 139 0.00% 1.14%
Oersted 615.20 0.65% 4.00 64810 614.40 613.60 618.40 627 615.00 615.20 245 0.92% 40.34%
OEssur 49.55 -0.70% -0.35 134 49.55 49.55 49.55 527 49.45 49.50 814 0.81% 58.41%
ONXEO 0.57 1.97% 0.01 4720 0.56 0.56 0.57 276 0.57 0.59 15000 1.64% -36.04%
- - - - - - - - - - - 0.00% 0.00%
Pandora 277.20 0.22% 0.60 40341 277.00 277.00 281.40 139 276.70 278.00 277 -2.33% 4.14%
Park Street Nordicom 6.05 - - - - - - 517 5.25 6.35 226 0.00% 4.31%
PARKEN Sport & Ent 101.75 - - - - - - 15 104.50 104.50 30 -3.10% 27.19%
Per Aarsleff Holding 213.75 -0.81% -1.75 153 215.00 213.75 215.00 57 212.50 214.00 66 -2.93% 7.97%
Prime Office 170.00 - - - - - - 142 184.00 175.00 50 0.00% 29.77%
Rias B 450.00 - - - - - - 17 440.00 450.00 9 0.00% -3.02%
Ringkjøbing Landbobk 485.00 0.31% 1.50 216 484.50 484.50 487.00 79 485.00 486.50 50 0.83% 41.58%
Roblon B 154.50 - - - - - - 20 152.00 154.50 19 -0.64% -28.80%
Rockwool Int A 1370.00 - - - - - - 21 1365.00 1380.00 21 1.11% 0.37%
ROCKWOOL INT B 1452.00 1.18% 17.00 1111 1436.00 1435.00 1452.00 10 1451.00 1454.00 11 0.91% -15.49%
Rovsing 0.06 - - - - - - 90518 0.06 0.06 20833 0.00% -16.67%
Royal Unibrew 591.60 1.23% 7.20 2497 585.00 585.00 592.00 48 591.20 592.00 25 3.21% 29.87%
RTX 170.00 0.00% 0.00 88 169.80 169.80 170.00 15 172.00 170.00 63 8.83% 4.04%
Salling Bank 193.00 - - - - - - 25 188.00 193.00 8 0.00% -10.65%
Sanistål 62.00 - - - - - - 19 62.00 65.00 167 -0.80% -0.32%
SAS Ab 18.40 1.21% 0.22 31260 18.16 18.16 18.52 1600 18.36 18.43 2900 -1.14% -12.43%
Scand. Brake Systems 17.80 - - - - - - 714 17.10 17.50 93 0.00% 4.09%
Scandinavian Private 935.00 - - - - - - 6 935.00 940.00 4 0.00% -77.20%
SCAND.TOBACCO GROUP 77.80 -0.26% -0.20 7145 77.95 77.80 78.30 1 77.75 77.90 177 -7.42% -0.32%
Schouw & Co. 517.50 0.58% 3.00 71 517.00 517.00 517.50 24 516.00 517.50 23 -1.81% 5.69%
Silkeborg If Inv B 15.90 - - - - - - 512 15.20 15.90 80 0.00% 10.42%
SimCorp 688.00 -0.15% -1.00 8006 690.50 687.00 693.50 28 688.00 688.50 2 2.45% 55.04%
Skako 39.50 - - - - - - 151 38.00 39.50 61 2.60% -19.39%
Skjern Bank 62.00 - - - - - - 417 60.00 62.00 89 0.00% 6.53%
Solar B 276.75 - - - - - - 17 270.00 277.50 138 -7.75% -2.21%
SP Group 204.00 - - - - - - 60 204.00 204.00 122 7.37% 3.98%
Spar Nord Bank 63.50 - - - - - - 448 62.70 63.50 448 -1.40% 21.18%
Sparekassen Sjælland-F 89.20 - - - - - - 143 87.20 88.00 100 0.00% 2.76%
Strategic Invest 1.00 - - - - - - 3782 0.96 0.99 7550 0.00% -4.76%
Sydbank 129.80 0.08% 0.10 5379 129.00 129.00 130.90 45 129.50 129.80 183 -4.63% -16.11%
TCM GROUP A/S DK -,1 113.25 - - - - - - 54 113.00 117.50 60 0.67% 29.43%
Tivoli 685.00 - - - - - - 62 674.00 682.00 2 -0.72% 8.39%
Topdanmark 294.80 0.07% 0.20 3894 296.00 294.00 296.00 197 294.60 295.00 81 -0.47% -2.71%
Torm 63.90 0.08% 0.05 1585 64.10 63.50 64.50 222 63.50 64.00 132 -0.08% 45.78%
Totalbanken 82.40 - - - - - - 36 81.00 82.60 104 0.00% -18.39%
Tryg 182.80 -0.49% -0.90 20509 184.05 182.60 184.10 196 182.80 183.00 100 -0.43% 12.42%
United Int Enterpr 1290.00 - - - - - - 9 1275.00 1290.00 3 0.00% -1.53%
VELOXIS PHARMA 7.12 -4.43% -0.33 103182 7.12 6.67 7.25 4631 7.06 7.15 425 38.48% 240.18%
VESTAS WIND SYSTEMS 633.40 -0.63% -4.00 95432 637.20 631.20 641.00 229 633.40 633.60 619 1.46% 27.48%
Vestjysk Bank 3.58 - - - - - - 625 3.46 3.53 733 0.70% 81.47%
Victoria Properties 1.34 - - - - - - 1042 1.35 1.54 1831 0.00% -32.15%
WILLIAM DEMANT 199.90 -2.06% -4.20 103642 204.40 197.10 205.50 141 199.65 199.85 226 10.50% 10.26%
Zealand Pharma 220.20 -10.41% -25.60 18636 241.70 219.00 241.70 158 220.60 221.40 46 11.02% 198.30%
- - - - - - - - - - - 0.00% 0.00%