13.12.2018 13:46:39
OMX COPENHAGEN PI DKK
782.09
DKK
0.2036
0.03%
13.12.2018 13:31
 
Chart
Kursdaten
Kurs 782.09 Eröffnung 782.47
Diff. absolut 0.20 Tages-Hoch 784.42
Diff. % 0.03 % Tages-Tief 779.38
Volumen - Umsatz -
Schlusskurs vom 12.12.2018 781.88 Volatilität in % -
Börse Letzter Handel 13.12.2018 / 13:31
Währung DKK Aktualisierungsstand 13.12.2018 / 13:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -6.51% 879.8 743.5
1 Woche 0.02% 782.4 764.7
1 Monat -1.68% 798.3 753.4
3 Monate -7.50% 849.0 743.5
6 Monate -5.94% 879.8 743.5
1 Jahr -5.72% 879.8 743.5
3 Jahre 4.07% 879.8 644.5
SMI
15.66
13
SMI
-6.74
-5.58
SMI
-6.51
-5.55
2016
2017
2018
{"2016":{"performance":-6.74,"chartHeight":18.521006658367,"year":2016,"ID_NOTATION":"3323196"},"2017":{"performance":15.66,"chartHeight":22.959994553936,"year":2017,"ID_NOTATION":"3323196"},"2018":{"performance":-6.51,"chartHeight":18.33818976358,"year":2018,"ID_NOTATION":"3323196"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-5.55,"chartHeight":17.498140999498,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-11.3,"chartHeight":21.241860315339,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-0.78,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-4.51,"chartHeight":16.405567983371,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-15.39,"chartHeight":22.868420202661,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 13.12.2018 13:46:39
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
A.P. Moller-Maersk ' 8440.00 1.63% 135.00 34 8405.00 8350.00 8460.00 3 8435.00 8455.00 5 -3.09% -19.56%
A.P. Moller-Maersk B 9014.00 1.21% 108.00 4365 8922.00 8888.00 9042.00 1 9008.00 9014.00 6 -2.77% -17.69%
AGF B 0.28 - - - - - - 14788 0.27 0.28 11637 -2.78% -
ALK-Abelló B 908.00 -0.87% -8.00 190 918.00 905.00 918.00 11 909.00 912.00 7 -1.19% 23.37%
Aalborg Boldspilklub 250.40 - - - - - - - - - - - -
Admiral Capital 1.79 - - - - - - - - - - - 6.55%
Alm Brand 52.00 0.19% 0.10 1062 51.40 51.30 52.00 100 51.80 52.20 138 -0.76% -35.53%
Ambu 152.00 -1.30% -2.00 114577 155.35 149.80 155.60 768 151.90 152.10 88 12.41% 39.49%
Andersen & Martini B 60.00 - - - - - - 85 58.00 - - -9.77% 70.45%
Arkil Holding B 1050.00 - - - - - - - - - - -7.08% -21.17%
Athena Investments 6.82 - - - - - - - - - - 2.40% -22.94%
Atlantic Petrol 7.25 3.57% 0.25 643 7.25 7.25 7.25 - - 7.20 402 -5.41% -11.39%
Bang & Olufsen 141.20 -1.94% -2.80 149 143.40 141.20 143.40 20 137.60 142.40 20 5.11% -3.68%
BankNordik 111.00 - - - - - - - - - - - 5.71%
Bavarian Nordic 137.75 0.04% 0.05 1853 139.25 136.35 139.55 45 137.85 139.35 103 0.18% -38.64%
Bioporto A/S 3.93 1.81% 0.07 930 3.93 3.93 3.93 1118 3.90 - - -2.03% 17.33%
Blue Vision 'A' 0.34 - - - - - - - - - - - -18.48%
Boliga Gruppen 7.90 - - - - - - - - - - 1.94% -
Brd. Klee B 2740.00 - - - - - - - - 2820.00 2 - 5.71%
Brdr. A&O Johansen P 302.00 -0.98% -3.00 2 302.00 302.00 302.00 - - - - -2.56% -23.17%
Brdr. Hartmann 262.00 - - - - - - - - - - -1.13% -17.61%
Brøndby If Fodbold A 0.88 -3.31% -0.03 11315 0.90 0.88 0.90 7753 0.88 0.90 447 -0.66% 17.66%
CARLSBERG B 719.00 -0.77% -5.60 32187 721.80 715.40 724.60 52 719.20 719.40 120 -0.55% -2.80%
CHRISTIAN HANSEN 600.40 0.98% 5.80 23915 595.00 593.60 601.60 62 600.20 600.60 10 -1.72% 1.99%
COLOPLAST 627.60 0.13% 0.80 75243 631.60 620.80 631.60 162 627.40 627.80 236 0.16% 26.68%
Carlsberg A 712.00 - - - - - - - - - - 0.28% 0.78%
Cbrain 26.50 - - - - - - 703 26.70 - - -4.68% -31.52%
Cemat 0.35 - - - - - - 48750 0.35 0.37 8052 -3.54% 15.69%
Chemometec 89.20 -1.11% -1.00 56 89.20 89.20 89.20 - - 90.00 39 5.62% 246.92%
Columbus 12.92 1.73% 0.22 383 12.90 12.90 12.92 - - - - -3.20% -13.61%
Copenhagen Capital 2.96 - - - - - - - - - - -0.67% 67.23%
D/S Norden 100.90 3.86% 3.75 2056 98.80 98.80 101.50 50 98.85 101.30 60 -2.75% -16.75%
DEN JYSKE SPAREKASSE - - - - - - - - - - - - -
DFDS 252.00 0.56% 1.40 2350 251.00 249.80 253.00 90 251.20 252.80 87 1.46% -24.50%
DLH 1.39 - - - - - - - - - - -2.80% -29.80%
DSV 501.60 0.28% 1.40 26688 503.90 500.20 505.60 79 501.40 501.60 102 -2.04% 2.40%
Danske Andelsk. Bk 5.88 - - - - - - - - - - -0.68% 21.99%
Danske Bank 138.40 -0.72% -1.00 309726 139.70 136.65 141.10 250 138.25 138.35 411 -0.61% -42.23%
Dantax 282.00 - - - - - - - - - - - -10.90%
Djurslands Bank 240.00 - - - - - - - - - - - -3.42%
Egetæpper B 222.00 - - - - - - - - - - - -9.57%
FE Bording B 799.00 - - - - - - - - - - - -
FLSMIDTH & CO 307.60 -0.93% -2.90 29986 310.60 305.90 312.00 142 307.40 307.60 50 -5.94% -14.04%
Fast Ejendom Danmark 86.00 - - - - - - - - 90.00 102 - -11.34%
FirstFarms 45.80 - - - - - - - - - - -1.29% -21.71%
Flügger Group B 262.00 - - - - - - - - - - -31.77% -28.61%
Fynske Bank 86.50 - - - - - - - - - - -5.98% -1.14%
G4S Plc 198.25 8.01% 14.70 768294 194.95 194.20 202.20 808 198.20 198.30 750 -2.81% -31.18%
GN Store Nord 249.80 -1.92% -4.90 39180 253.80 248.00 254.40 342 249.70 249.90 168 4.09% 27.16%
Gabriel Holding 578.00 - - - - - - - - - - - 9.26%
Genmab 1063.50 0.85% 9.00 14468 1062.50 1045.00 1065.50 12 1063.50 1064.00 30 4.51% 2.08%
German High Street P 117.00 - - - - - - 30 121.00 - - - -
Glunz & Jensen 48.40 2.11% 1.00 225 48.40 48.40 48.40 148 48.40 49.60 225 -0.42% -9.71%
Grønlandsbanken 604.00 - - - - - - - - - - - -5.92%
Gyldendal A 884.00 - - - - - - - - - - - -
Gyldendal B 390.00 - - - - - - 58 390.00 426.00 27 -8.88% -14.75%
H+H International 100.20 -4.48% -4.70 69 101.40 100.20 101.40 - - - - -4.46% -13.01%
H. Lundbeck 280.10 1.56% 4.30 42640 276.40 271.50 280.80 355 280.00 280.40 127 4.00% -12.08%
Harboes Bryggeri B 78.00 0.00% 0.00 127 78.40 78.00 78.40 - - 78.60 43 -1.02% -14.52%
Hvidbjerg Bank 52.50 - - - - - - - - - - -6.25% -15.32%
Højgaard Holding A 84.50 - - - - - - - - - - - -54.81%
Højgaard Holding B 61.50 - - - - - - - - - - - -64.55%
IC Group 39.65 - - - - - - - - - - -1.37% -73.65%
ISS 189.15 1.04% 1.95 94985 187.85 185.90 189.55 125 189.10 189.20 172 -7.10% -22.32%
InterMail B 16.20 -1.22% -0.20 86 16.20 16.20 16.20 - - 16.40 183 -7.87% -
JUTLANDER BANK 182.50 - - - - - - - - - - -4.45% -16.28%
JYSKE BANK 253.40 -0.08% -0.20 15088 254.45 251.80 256.30 173 253.20 253.60 159 -2.46% -28.26%
Jeudan 985.00 - - - - - - - - - - - 36.62%
Kreditbanken 2460.00 - - - - - - - - - - - -7.90%
Københavns Lufthavne 5800.00 - - - - - - - - - - - 1.49%
Lollands Bank 325.00 - - - - - - - - - - - -5.11%
Luxor B 444.00 13.99% 54.50 5 444.00 444.00 444.00 - - - - - -
Lån og Spar Bank 462.00 - - - - - - - - - - - -1.15%
Matas 63.60 1.60% 1.00 66 63.60 63.60 63.60 100 62.90 63.40 26 -0.63% -19.74%
Migatronic B 256.00 - - - - - - - - - - -2.29% -7.08%
Monberg & Thorsen B 80.20 - - - - - - - - - - - -52.40%
Møns Bank 117.00 - - - - - - - - - - - -25.58%
NETCOMPANY GROUP DK1 208.03 1.02% 2.10 1941 206.05 205.95 209.50 33 207.75 209.75 33 -3.77% -
NILFIS HLDG A/S DK 2 260.00 -1.14% -3.00 144 258.50 258.50 260.00 - - - - 3.14% -
NKT Holding 97.15 -1.77% -1.75 1575 98.50 97.15 98.50 231 96.80 98.00 250 -1.00% -65.07%
NNIT A/S NAM. DK 10 194.80 -0.92% -1.80 162 195.80 194.80 195.80 188 195.20 199.40 5 2.02% 14.64%
NOVOZYMES 299.90 -0.86% -2.60 106798 301.80 296.70 302.35 791 299.80 300.00 40 -1.40% -14.86%
NTR Holding B 36.60 - - - - - - - - - - 7.02% -5.91%
Neurosearch 4.36 - - - - - - - - - - - 5.31%
Newcap Holding 1.24 - - - - - - - - 1.19 233 34.05% -28.74%
Nordea Bank 78.49 -0.97% -0.77 1076907 79.53 78.06 79.78 1277 78.42 78.44 2297 -0.11% -19.98%
Nordfyns Bank 775.00 - - - - - - - - - - -11.93% -17.73%
Nordic Shipholding 0.48 - - - - - - - - 0.47 9702 2.15% -14.23%
North Media 34.30 2.08% 0.70 492 34.30 34.30 34.30 - - - - 7.01% -2.61%
Novo-Nordisk B 299.95 -0.71% -2.15 385094 302.10 299.60 302.95 540 299.95 300.00 488 0.42% -9.82%
OEssur 33.50 -0.89% -0.30 288 33.60 33.50 33.60 - - - - -0.29% 27.07%
ONXEO 0.94 -0.05% -0.00 3073 0.94 0.93 0.94 900 0.93 0.94 5400 0.75% -13.10%
ORPHAZYME A/S DK 1 - - - - - - - - - - - - -
Oersted 458.00 1.33% 6.00 79102 463.80 454.50 464.30 81 457.90 458.00 8 3.81% 33.49%
PARKEN Sport & Ent 77.40 - - - - - - - - 80.60 25 -1.02% 10.57%
Pandora 302.00 1.99% 5.90 159713 300.00 294.30 306.10 21 302.00 302.10 104 -16.31% -56.07%
Park Street Nordicom 5.80 - - - - - - - - - - - 1.75%
Per Aarsleff Holding 187.60 0.97% 1.80 577 186.00 185.80 189.00 132 187.00 189.20 54 -1.28% -5.08%
Prime Office 132.00 - - - - - - - - 130.00 22 - 3.53%
ROCKWOOL INT B 1775.00 0.34% 6.00 3328 1772.00 1758.00 1778.00 10 1775.00 1777.00 13 2.79% 0.45%
RTX 173.60 -0.46% -0.80 35 174.40 173.60 174.40 5 173.00 - - 4.06% 17.84%
Rias B 444.00 - - - - - - 4 444.00 - - - 2.30%
Ringkjøbing Landbobk 354.50 0.28% 1.00 32 355.00 354.50 355.00 25 351.00 357.50 151 -0.56% 9.95%
Roblon B 214.00 - - - - - - - - 212.00 1 -1.38% -41.29%
Rockwool Int A 1545.00 - - - - - - - - 1740.00 180 3.34% -2.03%
Rovsing 0.08 - - - - - - - - - - -4.00% -47.03%
Royal Unibrew 484.20 0.21% 1.00 10372 480.60 479.20 484.50 50 484.20 484.60 50 -1.79% 30.10%
SAS Ab 21.70 0.65% 0.14 58142 21.52 21.52 21.84 2000 21.64 21.72 2211 10.91% 1.22%
SCAND.TOBACCO GROUP 86.50 0.06% 0.05 1687 86.85 86.30 86.85 150 85.95 87.35 150 -2.21% -28.26%
SP Group 217.90 - - - - - - - - - - - -0.41%
Salling Bank 215.00 - - - - - - - - 219.00 25 - 0.70%
Sanistål 62.20 2.64% 1.60 194 61.60 61.60 62.20 - - 62.80 75 -2.57% -13.43%
Santa Fe Group 15.25 0.00% 0.00 100 15.25 15.25 15.25 - - - - -15.98% -66.41%
Scand. Brake Systems 19.10 - - - - - - - - 19.60 215 -2.55% -27.38%
Scandinavian Private 4520.00 - - - - - - - - - - - -38.67%
Schouw & Co. 526.50 - - - - - - 30 521.50 528.00 58 -2.59% -9.38%
Silkeborg If Inv B 14.00 - - - - - - 72 13.80 - - - -2.10%
SimCorp 470.40 4.35% 19.60 26052 453.90 453.20 472.00 40 470.20 470.60 20 7.95% 27.42%
Skako 52.60 - - - - - - - - - - -2.23% -42.51%
Skjern Bank 63.40 - - - - - - 155 60.20 - - -0.31% -10.70%
Solar B 264.00 -0.56% -1.50 56 265.00 264.00 265.00 79 264.50 267.00 53 1.34% -35.79%
Spar Nord Bank 54.70 -0.73% -0.40 3607 55.30 54.70 55.70 137 54.70 55.20 110 -0.90% -23.58%
Sparekassen Sjælland-F 90.80 - - - - - - - - - - -3.20% -20.14%
Strategic Invest 1.08 - - - - - - - - 1.05 825 - -12.90%
Sydbank 161.10 0.06% 0.10 10247 162.40 160.40 162.40 100 160.90 161.10 218 -0.37% -35.68%
TCM GROUP A/S DK -,1 96.00 - - - - - - - - - - -3.47% -1.29%
TK Development 5.70 - - - - - - - - - - 0.35% -18.57%
Tivoli 628.00 - - - - - - - - - - - 7.72%
Topdanmark 302.60 1.20% 3.60 3021 301.50 298.80 302.60 75 302.80 303.20 60 1.01% 11.28%
Torm 44.50 -1.33% -0.60 2945 45.00 43.80 45.00 480 43.70 44.70 58 -6.33% -12.43%
Totalbanken 99.00 - - - - - - - - - - -2.46% 66.39%
Tryg 165.00 1.04% 1.70 38325 163.30 163.30 165.10 250 165.00 165.10 1643 -0.43% 4.68%
United Int Enterpr 1320.00 - - - - - - - - 1320.00 28 -0.38% 1.46%
VELOXIS PHARMA 1.86 - - - - - - - - 2.00 15964 -1.38% 113.56%
VESTAS WIND SYSTEMS 512.20 1.67% 8.40 67063 504.60 503.80 512.40 307 512.00 512.40 273 1.16% 17.46%
Vestjysk Bank 2.00 - - - - - - - - - - -1.23% -31.80%
Victoria Properties 1.97 - - - - - - - - - - -1.26% 21.30%
WILLIAM DEMANT 197.40 -2.08% -4.20 87447 201.40 196.20 202.00 204 197.30 197.40 94 0.70% 16.46%
Zealand Pharma 88.40 0.57% 0.50 482 88.50 88.00 88.50 104 87.80 88.90 7 7.33% -0.11%
stjydsk Bank - - - - - - - - - - - - -