25.11.2020 11:13:25
OMX COPENHAGEN PI DKK
1136.14
DKK
3.9518
0.35%
25.11.2020 10:58
 
Chart
Kursdaten
Kurs 1136.14 Eröffnung 1134.05
Diff. absolut 3.95 Tages-Hoch 1140.04
Diff. % 0.35 % Tages-Tief 1132.55
Volumen - Umsatz -
Schlusskurs vom 24.11.2020 1132.19 Volatilität in % -
Börse Letzter Handel 25.11.2020 / 10:58
Währung DKK Aktualisierungsstand 25.11.2020 / 11:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 19.69% 1171.6 725.3
1 Woche -0.44% 1160.3 1131.0
1 Monat 2.01% 1171.6 1055.7
3 Monate 6.00% 1171.6 1031.1
6 Monate 16.51% 1171.6 955.3
1 Jahr 25.98% 1171.6 725.3
3 Jahre 38.29% 1171.6 725.3
SMI
26.49
26.51
19.69
SMI
-10.37
-10.68
SMI
-1.18
2018
2019
2020
{"2018":{"performance":-10.37,"chartHeight":17.990506269668,"year":2018,"ID_NOTATION":"3323196"},"2019":{"performance":26.49,"chartHeight":22,"year":2019,"ID_NOTATION":"3323196"},"2020":{"performance":19.69,"chartHeight":20.912078047415,"year":2020,"ID_NOTATION":"3323196"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-1.18,"chartHeight":8.0874926205343,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-6.33,"chartHeight":15.741363010816,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":5.28,"chartHeight":14.91493969561,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":11.16,"chartHeight":18.325036428961,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":0.33,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.11.2020 11:13:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk A 11415.00 -2.10% -245.00 92 11740.00 11380.00 11740.00 2 11420.00 11440.00 9 9.59% 28.84%
A.P. Moller-Maersk B 12215.00 -2.36% -295.00 2666 12650.00 12165.00 13000.00 2 12215.00 12220.00 3 8.50% 29.99%
- - - - - - - - - - - 0.00% 0.00%
Agat Ejendomme 2.04 - - - - - - 803 2.02 2.05 6449 -0.49% -48.09%
AGF A/S B 0.69 1.77% 0.01 27741 0.69 0.69 0.69 3515 0.67 0.69 23278 -1.17% 79.37%
ALK-Abelló B 2184.00 4.70% 98.00 383 2098.00 2098.00 2186.00 9 2182.00 2192.00 17 0.10% 27.82%
Alm Brand 74.60 0.40% 0.30 632 74.70 74.30 74.90 178 74.50 75.00 674 -2.49% 25.40%
Ambu 196.40 -1.06% -2.10 12648 197.30 195.15 199.00 404 196.45 196.65 288 -3.41% 78.43%
- - - - - - - - - - - 0.00% 0.00%
Athena Investments 3.63 - - - - - - 2312 3.63 3.67 2201 0.00% -2.42%
Atlantic Petrol 4.09 - - - - - - 384 4.00 4.39 733 0.00% -40.72%
Bang & Olufsen 22.49 -1.79% -0.41 2893 22.52 22.22 22.72 2500 21.54 22.76 453 13.59% 46.69%
BankNordik 129.50 - - - - - - 54 130.00 129.50 66 0.00% 19.91%
Bavarian Nordic 182.60 0.55% 1.00 2049 181.00 179.00 182.70 58 181.60 182.80 50 -6.05% 5.77%
Bioporto A/S 3.22 0.31% 0.01 674 3.22 3.22 3.22 2250 3.17 3.21 5353 4.56% 30.22%
Blue Vision 'A' 1.72 - - - - - - 1567 1.73 1.83 1314 2.38% -50.29%
Boliga Gruppen 10.20 - - - - - - 242 9.65 9.95 267 -0.97% 122.71%
Brd. Klee B 2660.00 - - - - - - 2 2660.00 2800.00 3 0.00% 8.13%
Brdr. Hartmann 542.00 -0.73% -4.00 78 548.00 542.00 548.00 2 542.00 544.00 32 8.76% 79.02%
Brdr. A&O Johansen P 584.00 -0.68% -4.00 18 584.00 584.00 584.00 4 580.00 584.00 18 -4.26% 67.82%
Brøndby If Fodbold A 0.37 - - - - - - 11247 0.37 0.38 8085 4.47% -30.48%
Carlsberg A 992.00 - - - - - - 24 894.00 992.00 17 2.27% 8.77%
CARLSBERG B 938.40 0.51% 4.80 19136 936.40 935.40 948.60 40 938.40 938.60 24 -3.13% -6.11%
Cbrain 148.60 -0.13% -0.20 1907 148.00 148.00 148.60 118 147.40 149.60 18 5.53% 182.89%
Cemat 0.38 - - - - - - 1113 0.36 0.38 6060 0.00% 6.67%
Chemometec 409.50 -1.44% -6.00 791 415.00 406.50 415.50 12 407.50 409.00 1 -5.35% 102.19%
CHRISTIAN HANSEN 603.00 -0.23% -1.40 23086 606.40 600.80 607.60 56 602.80 603.20 171 -7.04% 13.99%
COLOPLAST 906.60 -0.15% -1.40 20381 906.00 898.00 911.60 6 906.20 906.60 58 -2.43% 9.66%
Columbus 10.98 -0.18% -0.02 649 10.98 10.98 10.98 1604 10.94 11.02 2178 9.34% 13.99%
Copenhagen Capital 3.60 - - - - - - 104 3.70 3.74 1114 0.00% -1.64%
D/S Norden 109.20 -0.73% -0.80 1605 107.80 107.80 109.20 90 109.00 109.40 200 2.42% 3.09%
Danske Andelsk. Bk 7.54 -0.79% -0.06 1083 7.54 7.54 7.54 916 7.42 7.54 1083 8.88% 12.43%
Danske Bank 104.55 -0.14% -0.15 28622 105.00 104.55 106.25 800 104.05 104.45 1849 0.34% -3.23%
Dantax 242.00 - - - - - - 44 224.00 230.00 6 0.00% 0.83%
Demant 219.30 0.87% 1.90 3012 219.10 218.10 219.80 2 219.20 219.70 186 -1.36% 3.52%
- - - - - - - - - - - 0.00% 0.00%
DFDS 275.20 -0.65% -1.80 1050 279.00 275.00 279.00 47 275.20 276.00 35 1.84% -14.72%
Djurslands Bank 264.00 - - - - - - 59 282.00 276.00 44 0.00% 3.94%
DSV Panalpina 1027.50 0.54% 5.50 29068 1027.50 1013.00 1029.00 243 1027.50 1028.00 56 1.44% 32.83%
EAC Invest 5902.00 - - - - - - 2 6063.00 6114.00 1 22.68% 268.88%
FE Bording B 328.00 - - - - - - 20 314.00 326.00 4 0.00% -58.95%
Fast Ejendom Danmark 116.00 - - - - - - 137 118.00 120.00 95 0.00% -12.78%
FirstFarms 64.60 - - - - - - 63 66.00 65.80 164 0.00% 3.36%
FLSMIDTH & CO 209.50 1.90% 3.90 10185 208.00 207.60 211.80 480 209.20 209.50 11 6.45% -22.50%
Flügger Group B 525.00 - - - - - - 8 520.00 540.00 83 5.42% 70.45%
Fynske Bank 76.50 - - - - - - 195 77.50 76.50 26 0.00% -6.13%
G4S Plc 227.70 0.13% 0.30 132432 227.20 227.20 227.90 26 227.80 228.40 1047 3.65% 3.88%
Gabriel Holding 675.00 - - - - - - 5 650.00 695.00 25 0.00% -15.20%
Genmab 2236.00 1.54% 34.00 2378 2199.00 2187.00 2237.00 4 2234.00 2236.00 8 -0.86% 48.58%
German High Street P 121.00 - - - - - - 38 118.00 130.00 52 0.00% -15.97%
Glunz & Jensen 49.20 - - - - - - 92 48.60 50.00 259 -0.81% -31.19%
GN Store Nord 479.70 1.80% 8.50 5190 471.80 471.20 479.70 55 479.20 480.00 13 -2.44% 49.92%
Grønlandsbanken 560.00 - - - - - - 5 560.00 565.00 30 0.00% 5.16%
Gyldendal A 1460.00 - - - - - - 1 2480.00 1460.00 37 0.00% 0.00%
Gyldendal B 430.00 - - - - - - 22 424.00 430.00 1 3.37% 9.14%
H+H International 139.20 - - - - - - 98 137.20 139.80 97 -1.14% 10.83%
H. Lundbeck 190.00 0.26% 0.50 2329 190.65 190.00 191.25 201 188.60 189.30 319 -3.81% -25.54%
Harboes Bryggeri B 63.40 - - - - - - 135 59.40 66.00 21 5.32% 9.31%
Hvidbjerg Bank 70.00 - - - - - - 83 69.00 70.00 2 3.70% 26.13%
Højgaard Holding B 131.00 - - - - - - 86 131.00 132.00 45 0.38% 59.76%
InterMail B 8.30 -3.49% -0.30 378 8.30 8.30 8.30 378 8.30 8.75 373 -3.37% -25.22%
ISS 114.60 -1.16% -1.35 16038 117.05 114.60 117.05 233 114.60 114.80 68 3.11% -27.60%
Jeudan 237.00 -1.25% -3.00 8 237.00 237.00 237.00 73 238.00 240.00 127 -8.05% -3.23%
JUTLANDER BANK 187.00 - - - - - - 27 186.00 187.00 28 5.06% 1.63%
JYSKE BANK 235.20 -0.25% -0.60 14190 237.20 235.20 238.80 114 234.20 235.20 32 1.29% -3.12%
Kreditbanken 3160.00 - - - - - - 5 3220.00 3160.00 3 0.00% -7.06%
Københavns Lufthavne 5520.00 0.73% 40.00 2 5320.00 5320.00 5520.00 1 5360.00 5560.00 1 7.45% -4.53%
Lollands Bank 380.00 - - - - - - 35 386.00 384.00 3 0.00% 22.58%
Luxor B 432.00 - - - - - - 15 442.00 432.00 16 0.00% 0.00%
Lån og Spar Bank 474.00 - - - - - - 14 466.00 474.00 1 0.00% 1.72%
Matas 81.10 0.12% 0.10 602 81.10 80.40 81.90 35 80.30 81.70 77 0.00% 46.74%
Migatronic B 274.00 - - - - - - 10 268.00 276.00 24 0.00% 0.74%
Møns Bank 141.00 - - - - - - 82 141.00 144.00 82 0.00% 21.55%
Netcompany Group 522.50 0.10% 0.50 2438 518.50 516.00 525.50 21 520.50 522.50 11 2.86% 64.67%
Newcap Holding 0.45 - - - - - - 11114 0.43 0.45 880 0.00% -38.36%
NILFIS HLDG A/S DK 2 145.20 1.26% 1.80 987 149.80 145.20 150.60 16 145.20 150.00 18 32.78% -2.85%
Nkt A/S 216.80 -1.81% -4.00 449 220.20 216.20 220.20 54 216.40 217.80 60 10.18% 55.25%
NNIT A/S NAM. DK 10 117.70 -0.42% -0.50 338 118.00 117.40 118.80 15 117.40 119.40 100 2.25% 6.68%
Nordea Bank 74.70 -0.20% -0.15 720000 75.63 74.68 75.90 1300 74.68 74.71 2140 1.62% -1.21%
Nordfyns Bank 152.00 1.33% 2.00 48 151.00 151.00 152.00 180 146.00 156.00 116 7.91% -74.79%
Nordic Shipholding 0.35 - - - - - - 3323 0.35 0.36 10168 -9.84% -34.34%
North Media 80.00 2.83% 2.20 16 80.00 80.00 80.00 54 80.00 80.00 16 4.01% 81.35%
Novo-Nordisk B 414.07 0.36% 1.48 130567 413.95 412.80 417.05 106 414.25 414.35 350 -1.98% 6.56%
NOVOZYMES 354.50 0.14% 0.50 22694 355.00 352.90 356.40 25 354.50 354.60 51 -2.93% 8.42%
- - - - - - - - - - - 0.00% 0.00%
NTR Holding B 42.60 - - - - - - 96 41.20 42.60 84 -0.47% 12.11%
Oersted 1093.50 2.29% 24.50 19380 1067.50 1061.50 1096.00 69 1093.50 1095.50 30 -2.29% 54.70%
OEssur 45.98 0.38% 0.17 127 46.10 45.98 46.10 28 45.90 46.15 151 0.94% -12.76%
ONXEO 0.77 0.00% 0.00 3210 0.77 0.77 0.77 18 0.76 0.77 497 7.72% 38.45%
- - - - - - - - - - - 0.00% 0.00%
Pandora 635.80 2.42% 15.00 24535 627.00 627.00 653.20 56 635.80 636.20 66 2.75% 114.22%
Park Street Nordicom 10.10 - - - - - - 18 10.10 10.40 874 -2.88% 54.20%
PARKEN Sport & Ent 72.20 - - - - - - 83 71.00 73.40 115 -0.82% -27.36%
Per Aarsleff Holding 269.50 0.19% 0.50 405 269.00 269.00 271.00 150 268.00 270.50 16 5.08% 25.41%
Prime Office 218.00 - - - - - - 59 214.00 218.00 39 10.10% 28.24%
Rias B 454.00 - - - - - - 3 454.00 458.00 11 -1.30% 0.89%
Ringkjøbing Landbobk 539.00 1.13% 6.00 164 533.00 533.00 540.00 59 537.00 540.00 23 -0.37% 3.70%
Roblon B 182.00 - - - - - - 10 180.50 184.00 55 0.00% -14.55%
Rockwool Int A 2345.00 0.64% 15.00 17 2360.00 2330.00 2375.00 1 2330.00 2350.00 3 -4.31% 61.81%
ROCKWOOL INT B 2478.00 -0.16% -4.00 5794 2500.00 2464.00 2520.00 12 2474.00 2478.00 41 -3.27% 56.89%
Rovsing 52.80 - - - - - - 53 49.20 52.80 21 0.00% 3.43%
Royal Unibrew 647.00 -1.10% -7.20 6624 656.00 647.00 661.40 39 647.20 647.60 70 -7.34% 7.25%
RTX 217.00 1.40% 3.00 138 217.00 217.00 217.00 38 216.00 217.00 20 -3.60% 16.94%
- - - - - - - - - - - 0.00% 0.00%
Sanistål 56.50 - - - - - - 246 56.50 57.50 138 3.67% -5.83%
SAS AB 2.15 7.30% 0.15 3230569 2.18 2.13 2.34 2921 2.12 2.16 16000 44.72% -51.53%
Scand. Brake Systems 48.80 16.19% 6.80 1226 48.00 48.00 49.40 38 47.60 49.20 97 241.46% 134.64%
Scandinavian Invest 1.85 - - - - - - 5885 1.85 1.85 3624 -2.12% 6.32%
SCAND.TOBACCO GROUP 95.35 1.63% 1.52 715 94.25 94.25 95.60 150 95.45 95.95 276 -1.55% 15.19%
Schouw & Co. 595.00 0.51% 3.00 25 595.00 595.00 595.00 32 594.00 596.00 40 -5.58% 5.90%
Silkeborg If Inv B 12.90 - - - - - - 355 12.30 12.90 123 0.00% -15.13%
SimCorp 773.00 0.06% 0.50 2296 772.00 769.00 775.50 39 773.00 774.00 62 -2.59% 1.91%
Skako 48.60 - - - - - - 165 46.70 49.10 70 0.00% 3.40%
Skjern Bank 69.40 - - - - - - 254 69.40 72.00 83 0.58% 10.86%
Solar B 337.50 - - - - - - 25 338.00 340.00 4 -0.15% 13.64%
SP Group 240.00 - - - - - - 22 235.00 250.00 18 -4.00% -1.23%
Spar Nord Bank 62.80 -0.79% -0.50 699 63.50 62.80 63.60 662 62.60 62.90 140 2.76% -2.31%
Sparekassen Sjælland-F 88.40 - - - - - - 51 88.80 89.00 99 -0.90% -0.90%
Strategic Invest 0.92 - - - - - - 9077 0.99 1.05 5000 0.00% -9.80%
Sydbank 130.10 -0.61% -0.80 2311 132.70 130.10 132.70 180 130.00 130.30 243 -1.21% -6.57%
TCM GROUP A/S DK -,1 126.00 - - - - - - 12 125.00 127.50 92 0.00% -0.98%
Tivoli 724.00 2.84% 20.00 6 724.00 724.00 724.00 16 716.00 724.00 5 -0.28% 2.03%
Topdanmark 269.80 -0.81% -2.20 5630 270.80 268.60 271.60 40 268.60 270.20 50 -2.02% -17.27%
Torm 46.00 -2.13% -1.00 6250 47.50 46.00 47.50 264 45.60 46.25 180 5.38% -36.66%
Totalbanken 79.40 - - - - - - 63 79.40 79.40 78 0.00% 6.15%
Tryg A/S 176.50 0.28% 0.50 33934 177.00 176.30 178.60 36 176.30 176.50 36 -5.53% -11.11%
United Int Enterpr 1370.00 0.37% 5.00 5 1370.00 1370.00 1370.00 5 1365.00 1380.00 3 0.74% 4.20%
VESTAS WIND SYSTEMS 1173.75 -1.37% -16.25 56891 1195.50 1170.75 1196.00 111 1173.50 1174.00 73 2.41% 76.14%
Vestjysk Bank 2.81 - - - - - - 5300 2.79 2.83 1557 -1.40% -8.77%
Victoria Properties 1.29 - - - - - - 2780 1.01 1.25 5093 0.00% -15.13%
Zealand Pharma 224.60 -0.35% -0.80 1159 225.00 223.00 225.60 58 224.40 225.20 54 -0.53% -4.41%