15.07.2020 09:19:52
OMX COPENHAGEN PI DKK
1037.31
DKK
7.7274
0.75%
15.07.2020 09:04
 
Chart
Kursdaten
Kurs 1037.31 Eröffnung 1036.34
Diff. absolut 7.73 Tages-Hoch 1037.82
Diff. % 0.75 % Tages-Tief 1036.34
Volumen - Umsatz -
Schlusskurs vom 14.07.2020 1029.58 Volatilität in % -
Börse Letzter Handel 15.07.2020 / 09:04
Währung DKK Aktualisierungsstand 15.07.2020 / 09:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 8.84% 1043.2 725.3
1 Woche 0.86% 1041.7 1018.5
1 Monat 5.00% 1041.7 955.3
3 Monate 16.07% 1041.7 875.3
6 Monate 8.41% 1043.2 725.3
1 Jahr 21.84% 1043.2 725.3
3 Jahre 24.31% 1043.2 725.3
SMI
26.49
26.51
8.84
SMI
-10.37
-10.68
SMI
-3.37
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":8.84,"chartHeight":17.263158505191,"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":-3.37,"chartHeight":12.869030023778,"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":-11.31,"chartHeight":18.385871193608,"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":-6.64,"chartHeight":15.959215051619,"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":-4.52,"chartHeight":14.206802140502,"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":-4.16,"chartHeight":13.82863031284,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 15.07.2020 09:19:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk ' 7605.00 - - - - - - 2 7655.00 7695.00 4 -0.78% -15.97%
A.P. Moller-Maersk B 8260.00 0.76% 62.00 32 8248.00 8246.00 8274.00 1 8264.00 8274.00 2 -0.44% -14.82%
- - - - - - - - - - - 0.00% 0.00%
Agat Ejendomme 2.24 - - - - - - 4922 2.33 2.24 801 -3.45% -43.00%
AGF B 0.54 - - - - - - 1992 0.53 0.54 15913 1.90% 41.80%
ALK-Abelló B 1775.00 - - - - - - 50 1692.00 1781.00 5 0.28% 8.76%
Alm Brand 65.50 - - - - - - 1000 63.00 69.50 1000 1.55% 10.55%
Ambu 227.90 0.97% 2.20 1214 227.00 227.00 227.90 79 227.40 228.50 130 -0.97% 102.88%
Andersen & Martini H 37.80 - - - - - - 60 34.40 38.00 44 12.50% -9.13%
Athena Investments 3.53 - - - - - - 305 3.53 3.57 1150 -1.40% -5.11%
Atlantic Petrol 4.31 - - - - - - 288 4.70 5.00 278 0.00% -37.54%
Bang & Olufsen 11.72 - - - - - - 5000 11.26 11.99 1215 2.26% -24.74%
BankNordik 101.50 - - - - - - 135 101.50 103.00 117 0.00% -6.02%
- - - - - - - - - - - 0.00% 0.00%
Bioporto A/S 2.68 - - - - - - 3180 2.62 2.78 1202 3.88% -8.69%
Blue Vision 'A' 2.02 - - - - - - 112 1.99 2.04 828 -3.35% -41.62%
Boliga Gruppen 4.86 - - - - - - 586 4.72 4.86 140 4.29% 6.11%
Brd. Klee B 2400.00 - - - - - - 1 2360.00 2380.00 2 0.00% -2.44%
Brdr. Hartmann 417.00 - - - - - - 42 412.00 412.00 10 6.92% 36.72%
Brdr. A&O Johansen P 443.00 0.23% 1.00 25 443.00 443.00 443.00 39 431.00 468.00 24 1.38% 27.01%
Brøndby If Fodbold A 0.42 - - - - - - 8714 0.41 0.43 4737 2.97% -22.68%
Carlsberg A 982.00 - - - - - - 104 894.00 986.00 39 4.03% 7.68%
CARLSBERG B 933.80 0.52% 4.80 427 936.20 933.80 936.20 25 932.00 934.00 43 4.85% -6.58%
Cbrain 90.30 - - - - - - 3 90.40 91.40 192 -1.53% 71.67%
Cemat 0.35 - - - - - - 20851 0.34 0.36 18831 -2.81% -3.89%
Chemometec 384.50 - - - - - - 19 387.00 390.00 16 2.40% 87.10%
CHRISTIAN HANSEN 709.40 0.20% 1.40 381 709.00 708.80 711.60 25 709.20 710.20 30 1.29% 33.53%
COLOPLAST 1060.50 0.76% 8.00 477 1056.00 1056.00 1062.00 13 1057.00 1065.00 63 1.59% 27.11%
Columbus 8.12 - - - - - - 257 8.00 8.18 1133 0.00% -15.85%
Copenhagen Capital 2.78 - - - - - - 403 2.82 2.88 1116 -2.80% -24.04%
D/S Norden 93.00 - - - - - - 750 88.90 93.60 110 -0.64% -12.84%
Danske Andelsk. Bk 7.10 - - - - - - 2165 7.06 7.12 278 4.11% 5.03%
Danske Bank 101.15 0.90% 0.90 9830 100.95 100.90 101.40 905 101.35 101.50 843 5.08% -7.35%
Dantax 228.00 - - - - - - 2 228.00 232.00 19 0.00% -5.00%
Demant 188.40 1.15% 2.15 265 187.65 187.60 189.00 80 188.00 190.45 122 1.15% -11.31%
- - - - - - - - - - - 0.00% 0.00%
DFDS 204.80 - - - - - - 94 199.00 207.00 94 -1.73% -36.95%
Djurslands Bank 254.00 - - - - - - 19 234.00 240.00 38 0.00% 0.00%
DSV Panalpina 852.40 1.45% 12.20 367 849.60 849.40 852.40 29 850.40 852.00 26 -0.59% 9.20%
EAC Invest 3799.00 - - - - - - 4 3474.00 3500.00 1 0.00% 137.44%
FE Bording B 340.00 - - - - - - 10 344.00 352.00 6 5.59% -57.45%
Fast Ejendom Danmark 119.00 - - - - - - 14 118.00 115.00 120 4.39% -10.53%
FirstFarms 61.60 - - - - - - 134 60.80 61.60 33 0.00% -1.44%
FLSMIDTH & CO 203.00 1.83% 3.65 896 201.90 201.90 203.00 181 201.70 204.50 162 -1.46% -24.86%
Flügger Group B 328.00 - - - - - - 39 324.00 326.00 18 0.00% 6.49%
Fynske Bank 67.00 - - - - - - 67 65.50 77.00 44 0.00% -17.79%
G4S Plc 130.85 1.63% 2.10 14569 130.55 130.55 131.95 880 130.65 131.90 2682 5.88% -41.18%
Gabriel Holding 755.00 - - - - - - 7 745.00 755.00 11 0.00% -5.15%
Genmab 2301.00 1.28% 29.00 2071 2298.00 2293.00 2301.00 92 2299.00 2312.00 162 -0.22% 53.31%
German High Street P 118.00 - - - - - - 130 116.00 117.00 20 0.00% -18.06%
Glunz & Jensen 52.00 - - - - - - 138 51.00 52.00 17 1.96% -27.27%
GN Store Nord 374.80 0.59% 2.20 163 375.00 374.80 375.70 43 374.80 375.70 70 0.78% 18.55%
Grønlandsbanken 600.00 - - - - - - 17 540.00 615.00 9 -2.04% 12.68%
Gyldendal A 1460.00 - - - - - - 2 1660.00 1460.00 37 0.00% 0.00%
Gyldendal B 424.00 - - - - - - 13 422.00 424.00 12 -0.47% 7.61%
H+H International 115.00 - - - - - - 51 114.40 115.00 68 7.68% -8.44%
H. Lundbeck 236.50 -0.13% -0.30 818 236.40 236.30 237.00 28 236.50 237.20 90 -7.57% -6.95%
Harboes Bryggeri B 52.40 - - - - - - 151 53.80 52.40 177 -4.03% -9.66%
Hvidbjerg Bank 54.00 - - - - - - 19 52.00 53.00 68 0.00% -2.70%
Højgaard Holding B 111.50 - - - - - - 49 111.50 116.00 20 0.90% 35.98%
InterMail B 7.70 - - - - - - 186 7.35 7.70 247 3.36% -33.04%
ISS 102.50 1.69% 1.70 1205 101.90 101.90 102.50 204 102.40 102.75 150 -5.93% -37.06%
Jeudan 237.80 - - - - - - 113 235.10 239.00 186 0.04% -4.11%
JUTLANDER BANK 175.00 - - - - - - 11 173.00 176.00 39 0.00% -4.89%
JYSKE BANK 217.70 0.69% 1.50 131 217.70 217.70 217.70 532 215.90 218.80 158 7.56% -11.18%
Kreditbanken 3140.00 - - - - - - 2 3140.00 3200.00 3 10.56% -7.65%
Københavns Lufthavne 4730.00 - - - - - - 2 4710.00 4730.00 2 -0.63% -17.60%
Lollands Bank 356.00 - - - - - - 49 352.00 356.00 9 1.71% 14.84%
Luxor B 410.00 - - - - - - 3 410.00 418.00 4 0.00% -5.09%
Lån og Spar Bank 446.00 - - - - - - 6 444.00 450.00 4 0.00% -4.29%
Matas 63.00 1.45% 0.90 65 63.00 63.00 63.00 60 62.00 65.60 5217 1.80% 12.50%
Migatronic B 260.00 - - - - - - 24 256.00 266.00 1 0.00% -4.41%
Møns Bank 127.00 - - - - - - 71 124.00 129.00 36 0.00% 9.48%
NETCOMPANY GROUP DK1 451.60 - - - - - - 14 446.60 456.20 180 -3.79% 42.46%
Newcap Holding 0.57 - - - - - - 3009 0.56 0.59 6223 -0.86% -21.23%
NILFIS HLDG A/S DK 2 89.00 - - - - - - 17 89.40 90.20 325 -2.63% -39.70%
Nkt A/S 155.50 - - - - - - 113 156.70 160.00 90 6.65% -3.48%
NNIT A/S NAM. DK 10 116.80 - - - - - - 110 116.40 117.60 151 -0.34% 5.42%
Nordea Bank 69.19 0.70% 0.48 52040 68.95 68.86 69.19 1090 69.15 69.19 2242 3.06% -9.32%
Nordfyns Bank 600.00 - - - - - - 28 600.00 595.00 6 0.84% 0.84%
Nordic Shipholding 0.43 - - - - - - 5357 0.40 0.43 4273 2.40% -19.62%
North Media 60.60 - - - - - - 344 58.60 60.00 62 3.06% 41.26%
Novo-Nordisk B 427.35 0.80% 3.40 5157 428.95 425.90 429.00 60 426.85 427.40 70 -1.50% 9.49%
NOVOZYMES 396.60 0.35% 1.40 418 396.50 396.30 396.80 155 395.10 395.90 28 0.61% 21.04%
- - - - - - - - - - - 0.00% 0.00%
NTR Holding B 35.40 - - - - - - 172 33.80 36.80 172 0.00% -6.84%
Oersted 852.40 0.35% 3.00 298 856.20 852.40 856.20 35 849.60 852.40 110 6.15% 22.92%
OEssur 45.45 - - - - - - 481 45.00 45.80 343 -1.52% -13.43%
ONXEO 0.70 - - - - - - 405 0.69 0.71 693 -7.28% 26.35%
- - - - - - - - - - - 0.00% 0.00%
Pandora 395.30 0.61% 2.40 1030 394.50 394.50 396.00 56 394.40 395.20 178 3.59% 35.58%
Park Street Nordicom 8.15 - - - - - - 306 7.90 8.15 334 1.24% 24.43%
PARKEN Sport & Ent 75.20 - - - - - - 145 75.40 76.40 50 -0.27% -24.35%
Per Aarsleff Holding 245.50 - - - - - - 250 236.50 259.50 250 2.29% 14.45%
Prime Office 194.00 - - - - - - 47 193.00 193.00 43 2.65% 14.12%
Rias B 412.00 - - - - - - 4 420.00 412.00 2 0.00% -8.44%
Ringkjøbing Landbobk 487.50 - - - - - - 150 465.00 487.50 35 0.62% -5.16%
Roblon B 185.00 - - - - - - 95 183.50 202.00 16 0.54% -13.15%
Rockwool Int A 1800.00 -0.11% -2.00 2 1800.00 1800.00 1800.00 50 1822.00 1844.00 3 7.26% 25.14%
ROCKWOOL INT B 2074.00 1.37% 28.00 2 2074.00 2074.00 2074.00 9 2070.00 2084.00 15 9.47% 29.33%
Rovsing 39.80 - - - - - - 37 38.90 39.00 138 0.00% -22.04%
Royal Unibrew 604.20 - - - - - - 37 607.20 609.00 96 6.75% -0.95%
RTX 215.00 - - - - - - 25 215.00 217.00 1 0.00% 17.49%
Salling Bank 159.00 - - - - - - 62 153.00 155.00 11 0.00% -10.17%
Sanistål 56.00 - - - - - - 136 55.50 59.00 26 0.00% -6.67%
SAS AB 7.96 - - - - - - 10000 7.97 8.04 8900 0.44% -47.84%
Scand. Brake Systems 12.40 - - - - - - 204 11.90 12.40 300 3.33% -30.73%
Scandinavian Invest 1.55 - - - - - - 7103 1.52 1.55 920 0.00% -10.92%
SCAND.TOBACCO GROUP 94.70 - - - - - - 8 95.05 99.65 750 -3.56% 16.27%
Schouw & Co. 526.00 - - - - - - 20 528.00 554.00 150 -0.94% -5.90%
Silkeborg If Inv B 12.20 - - - - - - 39 12.10 12.70 307 0.00% -19.74%
SimCorp 700.50 0.43% 3.00 372 702.50 700.00 702.50 50 695.50 701.00 50 -3.59% -7.98%
Skako 38.70 - - - - - - 122 37.50 39.80 69 -4.91% -17.66%
Skjern Bank 60.20 - - - - - - 292 60.20 60.20 210 0.67% -3.83%
Solar B 269.00 - - - - - - 42 266.50 269.00 12 2.28% -9.43%
SP Group 204.00 - - - - - - 19 201.00 204.00 67 -2.39% -16.05%
Spar Nord Bank 53.40 - - - - - - 1500 50.80 53.50 250 1.14% -17.59%
Sparekassen Sjælland-F 84.40 - - - - - - 112 84.20 84.60 13 0.00% -5.38%
Strategic Invest 0.91 - - - - - - 5192 0.91 0.92 5245 0.55% -10.78%
Sydbank 128.80 - - - - - - 500 123.00 135.00 500 2.14% -8.07%
TCM GROUP A/S DK -,1 129.75 - - - - - - 96 128.50 133.00 19 -0.76% 1.96%
Tivoli 696.00 - - - - - - 24 696.00 696.00 3 0.29% 0.87%
Topdanmark 292.00 - - - - - - 50 291.80 294.80 70 -0.41% -11.19%
Torm 50.20 - - - - - - 431 49.20 52.00 1500 9.25% -32.35%
Totalbanken 73.40 - - - - - - 46 73.00 74.60 48 -1.87% -1.87%
Tryg 198.50 0.56% 1.10 546 198.60 198.50 198.60 41 198.50 198.90 100 0.41% -0.30%
United Int Enterpr 1295.00 - - - - - - 7 1295.00 1320.00 4 -1.15% -1.15%
VESTAS WIND SYSTEMS 755.00 2.69% 19.80 5605 749.80 748.00 755.60 210 752.60 756.00 120 2.51% 8.82%
Vestjysk Bank 3.01 - - - - - - 1680 3.02 3.05 1629 3.08% -2.27%
Victoria Properties 1.29 - - - - - - 3277 1.14 1.35 4779 0.00% -15.13%
Zealand Pharma 222.60 - - - - - - 250 216.80 227.40 70 -7.63% -5.60%
- - - - - - - - - - - 0.00% 0.00%