24.05.2019 18:51:06
OMX COPENHAGEN PI DKK
842.52
DKK
2.4834
0.30%
24.05.2019 17:05
 
Chart
Kursdaten
Kurs 842.52 Eröffnung 842.57
Diff. absolut 2.48 Tages-Hoch 845.34
Diff. % 0.30 % Tages-Tief 839.70
Volumen - Umsatz -
Schlusskurs vom 23.05.2019 840.04 Volatilität in % -
Börse Letzter Handel 24.05.2019 / 17:05
Währung DKK Aktualisierungsstand 24.05.2019 / 18:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.11% 861.9 747.3
1 Woche 0.82% 848.4 828.9
1 Monat -0.62% 861.9 820.5
3 Monate 2.64% 861.9 818.3
6 Monate 9.20% 861.9 739.8
1 Jahr 0.64% 879.8 739.8
3 Jahre 10.12% 879.8 660.4
15.66
13
SMI
12.11
13.82
SMI
-10.37
-10.68
SMI
2017
2018
2019
{"2017":{"performance":15.66,"chartHeight":22.897363427978,"year":2017,"ID_NOTATION":"3323196"},"2018":{"performance":-10.37,"chartHeight":20.732927630416,"year":2018,"ID_NOTATION":"3323196"},"2019":{"performance":12.11,"chartHeight":21.547438607391,"year":2019,"ID_NOTATION":"3323196"}}
{"2017":{"performance":13,"chartHeight":21.919830055802,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.887600959913,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.82,"chartHeight":22.241022187893,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.57080098516,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.456899294009,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.85,"chartHeight":20.970526509484,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":25.223902982385,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.833466258442,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.27,"chartHeight":20.144110582115,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.599378909288,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.241022187893,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.412426625849,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.939987582844,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.66642043885,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.2,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.05.2019 18:51:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk ' 6875.00 -1.65% -115.00 153 7040.00 6690.00 7050.00 61 6770.00 6930.00 63 -7.17% 4.14%
A.P. Moller-Maersk B 7228.00 -2.51% -186.00 15459 7480.00 7030.00 7490.00 58 7146.00 7500.00 9 -7.09% 2.64%
AGF B 0.29 -3.69% -0.01 42087 0.29 0.29 0.29 14735 0.28 0.29 24500 -4.33% 7.89%
ALK-Abelló B 1526.00 1.46% 22.00 894 1505.00 1504.00 1530.00 133 1507.00 1537.00 97 4.44% 56.83%
Aalborg Boldspilklub - - - - - - - - - - - - -
Admiral Capital 2.16 0.00% 0.00 - 2.16 2.16 2.16 9283 2.08 2.14 4646 - 20.67%
Agat Ejendomme 4.10 0.00% 0.00 - 4.10 4.10 4.10 133 3.90 4.08 5103 -8.89% -21.90%
Alm Brand 59.50 0.42% 0.25 3532 59.00 58.75 59.50 433 58.70 59.75 433 -2.07% 18.86%
Ambu 107.35 -7.42% -8.60 410750 116.95 106.80 118.00 336 102.00 121.50 336 -7.13% -25.82%
Andersen & Martini B 53.50 0.00% 0.00 - 53.50 53.50 53.50 87 47.80 54.00 26 - -8.55%
Arkil Holding B 1530.00 0.00% 0.00 - 1530.00 1530.00 1530.00 13 1530.00 1550.00 8 - 51.49%
Athena Investments 7.28 0.00% 0.00 - 7.28 7.28 7.28 1053 7.30 7.50 509 - 13.04%
Atlantic Petrol 7.90 0.00% 0.00 - 7.90 7.90 7.90 346 7.90 7.95 2826 -3.07% 26.40%
Bang & Olufsen 54.20 0.74% 0.40 2224 54.40 54.10 54.50 1353 53.75 54.95 1706 1.28% -39.83%
BankNordik 110.00 0.00% 0.00 - 110.00 110.00 110.00 319 109.00 113.50 51 - -
Bavarian Nordic - - - - - - - - - - - - -
Bioporto A/S 4.00 0.38% 0.01 2147 4.00 4.00 4.00 952 3.92 3.99 698 0.25% 8.27%
Blue Vision 'A' 0.40 0.00% 0.00 - 0.40 0.40 0.40 24500 0.39 0.42 24500 -6.93% 17.15%
Boliga Gruppen 6.20 0.00% 0.00 - 6.20 6.20 6.20 598 6.30 6.65 29 - -21.52%
Brd. Klee B 2700.00 0.00% 0.00 - 2700.00 2700.00 2700.00 4 2620.00 2700.00 1 - -1.46%
Brdr. A&O Johansen P 368.00 5.14% 18.00 61 368.00 368.00 368.00 100 357.00 375.00 11 -3.70% 16.15%
Brdr. Hartmann 290.00 0.00% 0.00 - 290.00 290.00 290.00 47 291.00 290.00 1 - 16.00%
Brøndby If Fodbold A 0.71 -3.13% -0.02 13717 0.72 0.71 0.72 227679 0.70 0.72 24500 3.96% -7.43%
CARLSBERG B 895.60 1.50% 13.20 84983 883.80 882.80 898.00 87 858.00 912.60 100 -0.16% 27.48%
CHRISTIAN HANSEN 715.00 0.48% 3.40 19536 713.40 707.60 717.70 264 711.20 721.80 590 -0.67% 23.67%
COLOPLAST 725.00 0.19% 1.40 34203 721.20 719.80 728.00 100 708.20 729.60 214 1.09% 20.07%
Carlsberg A 862.00 0.00% 0.00 - 862.00 862.00 862.00 25 846.00 862.00 64 0.23% 27.14%
Cbrain 32.70 -2.10% -0.70 1080 32.70 32.70 32.70 1082 32.70 32.40 412 -3.82% 64.74%
Cemat 0.35 0.00% 0.00 - 0.35 0.35 0.35 24500 0.36 0.37 9188 -3.30% 2.92%
Chemometec 162.20 -1.22% -2.00 38 162.00 162.00 162.20 9 162.20 164.00 183 2.62% 94.55%
Columbus 12.20 0.16% 0.02 306 12.20 12.20 12.20 2867 12.18 12.62 375 -3.03% -4.25%
Copenhagen Capital 2.92 0.00% 0.00 - 2.92 2.92 2.92 2457 2.94 2.90 509 -2.01% -1.35%
D/S Norden 98.40 -0.86% -0.85 891 99.25 98.40 99.80 645 97.70 99.65 635 -1.64% 7.12%
DEN JYSKE SPAREKASSE - - - - - - - - - - - - -
DFDS 260.00 -1.07% -2.80 7426 264.60 259.70 265.60 423 258.00 262.00 423 -3.03% 0.77%
DLH 1.46 0.00% 0.00 - 1.46 1.46 1.46 10557 1.50 1.50 5041 - 5.42%
DSV 605.40 0.53% 3.20 137822 600.90 600.90 607.00 698 600.80 610.20 699 1.18% 40.87%
Danske Andelsk. Bk 6.50 0.00% 0.00 - 6.50 6.50 6.50 554 6.50 6.72 4317 - 10.54%
Danske Bank 112.90 2.08% 2.30 514689 111.50 111.33 113.75 700 110.10 113.35 200 1.65% -14.03%
Dantax 220.00 0.00% 0.00 - 220.00 220.00 220.00 42 224.00 226.00 1 - 25.00%
Djurslands Bank 254.00 0.00% 0.00 - 254.00 254.00 254.00 30 248.00 244.00 14 - 2.42%
FE Bording B 799.00 0.00% 0.00 - 799.00 799.00 799.00 7 560.00 - - - -
FLSMIDTH & CO 277.00 -0.22% -0.60 63961 280.00 277.00 281.40 1526 274.90 281.90 176 -5.00% -5.32%
Fast Ejendom Danmark 96.50 0.00% 0.00 - 96.50 96.50 96.50 225 99.00 102.00 39 - 10.92%
FirstFarms 52.00 1.96% 1.00 267 52.00 52.00 52.00 333 50.00 52.00 344 1.96% 14.54%
Flügger Group B 310.00 0.00% 0.00 - 310.00 310.00 310.00 33 292.00 310.00 1 - 14.81%
Fynske Bank 86.00 0.00% 0.00 - 86.00 86.00 86.00 93 74.00 86.00 4 - 2.38%
G4S Plc 210.30 -0.24% -0.50 499587 213.40 209.50 213.50 400 210.30 211.50 726 -1.86% 6.09%
GN Store Nord 330.00 0.00% 0.00 57813 332.10 327.80 333.00 1284 326.90 330.20 139 -2.25% 35.47%
Gabriel Holding 600.00 0.00% 0.00 - 600.00 600.00 600.00 46 694.00 708.00 5 - -
Genmab 1222.50 1.71% 20.50 20190 1196.50 1195.00 1233.50 116 1186.00 1234.50 345 4.57% 13.13%
German High Street P 126.00 0.00% 0.00 - 126.00 126.00 126.00 69 126.00 127.00 10 - 5.88%
Glunz & Jensen 45.80 0.00% 0.00 - 45.80 45.80 45.80 765 46.60 46.40 258 -3.38% -4.98%
Grønlandsbanken 530.00 0.00% 0.00 - 530.00 530.00 530.00 11 545.00 555.00 6 - -12.25%
Gyldendal A 884.00 0.00% 0.00 - 884.00 884.00 884.00 - - - - - -
Gyldendal B 440.00 0.00% 0.00 1 440.00 440.00 440.00 47 420.00 416.00 101 - 0.92%
H+H International 109.60 1.76% 1.90 630 108.90 108.80 109.60 160 108.80 109.80 114 -0.18% 14.41%
H. Lundbeck 271.50 0.63% 1.70 92770 269.90 268.10 275.50 1564 268.30 272.10 34 0.52% -5.27%
Harboes Bryggeri B 86.40 0.00% 0.00 - 86.40 86.40 86.40 171 83.40 84.20 249 - 13.09%
Hvidbjerg Bank 56.00 0.00% 0.00 - 56.00 56.00 56.00 72 55.50 58.50 181 - 5.66%
Højgaard Holding B 70.50 0.00% 0.00 - 70.50 70.50 70.50 83 70.50 74.00 102 -4.73% -
IC Group 39.00 0.26% 0.10 908 39.00 39.00 39.00 158 38.70 39.50 21 - 5.69%
ISS 211.40 1.25% 2.60 48052 209.60 209.60 212.30 2004 209.40 214.00 1991 -4.35% 14.88%
InterMail B 12.00 0.00% 0.00 - 12.00 12.00 12.00 710 11.60 14.00 278 - -25.00%
JUTLANDER BANK 185.00 0.00% 0.00 - 185.00 185.00 185.00 161 185.00 179.00 90 - 1.37%
JYSKE BANK 254.40 1.35% 3.40 34362 251.20 251.20 256.10 1433 251.40 256.70 360 -0.91% 6.67%
Jeudan 1030.00 0.00% 0.00 - 1030.00 1030.00 1030.00 34 1015.00 1030.00 18 - 4.57%
Kreditbanken 2600.00 0.00% 0.00 - 2600.00 2600.00 2600.00 10 2660.00 3000.00 3 - 5.69%
Københavns Lufthavne 5880.00 0.00% 0.00 - 5880.00 5880.00 5880.00 3 5800.00 5880.00 1 0.68% 8.49%
Lollands Bank 310.00 0.00% 0.00 - 310.00 310.00 310.00 17 296.00 310.00 24 0.65% -4.62%
Luxor B 414.00 0.00% 0.00 - 414.00 414.00 414.00 40 412.00 416.00 25 - -6.76%
Lån og Spar Bank 466.00 0.00% 0.00 - 466.00 466.00 466.00 17 456.00 464.00 1 - 0.87%
Matas 65.15 3.58% 2.25 6955 63.70 63.70 65.80 3776 64.70 66.10 5199 -0.94% 8.26%
Migatronic B 280.00 0.00% 0.00 - 280.00 280.00 280.00 43 278.00 314.00 241 -0.71% 9.38%
Møns Bank 127.00 0.00% 0.00 - 127.00 127.00 127.00 175 121.50 124.00 40 - 8.55%
NETCOMPANY GROUP DK1 256.80 1.18% 3.00 27618 258.80 254.80 261.60 1088 254.40 258.40 467 0.91% 17.47%
NILFIS HLDG A/S DK 2 221.50 -1.56% -3.50 500 221.00 220.50 223.50 23 220.00 223.50 663 -6.64% -2.17%
NKT Holding 116.60 -0.68% -0.80 1324 117.60 116.30 117.90 850 115.60 117.60 1059 -3.06% 32.43%
NNIT A/S NAM. DK 10 135.40 2.11% 2.80 6587 133.00 133.00 136.20 196 134.40 135.40 15 -2.31% -25.60%
NOVOZYMES 319.80 -0.22% -0.70 90348 321.00 319.20 321.90 400 313.60 325.90 300 -1.02% 10.21%
NTR Holding B 37.40 5.06% 1.80 208 37.40 37.40 37.40 349 36.20 37.40 319 11.31% 6.86%
Neurosearch 4.33 0.00% 0.00 - 4.33 4.33 4.33 418 4.33 4.42 977 - -2.04%
Newcap Holding 0.69 0.00% 0.00 - 0.69 0.69 0.69 2471 0.66 0.72 1737 -1.42% -25.67%
Nordea Bank 70.21 -0.11% -0.08 1139466 70.55 70.15 70.91 1000 69.97 71.20 250 -3.02% -5.84%
Nordfyns Bank 605.00 0.00% 0.00 - 605.00 605.00 605.00 7 605.00 630.00 93 -2.42% -15.38%
Nordic Shipholding 0.43 0.00% 0.00 - 0.43 0.43 0.43 9003 0.42 0.45 3000 2.36% 16.67%
North Media 34.20 0.00% 0.00 - 34.20 34.20 34.20 682 34.60 35.00 162 -7.82% 5.88%
Novo-Nordisk B 324.25 0.04% 0.12 635061 324.00 320.90 325.95 400 320.10 326.05 400 3.31% 8.95%
OEssur 40.00 0.00% 0.00 1339 40.17 40.00 40.35 238 39.10 39.95 181 3.49% 26.98%
ONXEO 0.81 -0.49% -0.00 2285 0.80 0.80 0.81 1265 0.79 0.81 723 -1.34% -7.21%
ORPHAZYME A/S DK 1 - - - - - - - - - - - - -
Oersted 545.20 1.45% 7.80 146863 535.80 535.80 545.40 145 522.40 550.60 774 2.91% 23.40%
PARKEN Sport & Ent 109.50 -1.35% -1.50 4 109.50 109.50 109.50 18 109.50 111.00 153 -1.35% 36.88%
Pandora 248.00 -1.08% -2.70 44394 252.50 247.40 252.55 600 239.20 254.90 114 -2.36% -6.63%
Park Street Nordicom 5.65 0.00% 0.00 - 5.65 5.65 5.65 933 5.45 5.75 1836 - -2.59%
Per Aarsleff Holding 228.50 0.22% 0.50 639 228.00 227.00 229.50 216 225.50 229.50 222 -2.98% 14.23%
Prime Office 169.00 0.00% 0.00 - 169.00 169.00 169.00 194 169.00 173.00 213 - 29.01%
ROCKWOOL INT B 1773.00 0.06% 1.00 1952 1776.00 1770.00 1787.00 30 1760.00 1778.00 67 -1.61% 4.36%
RTX 155.20 0.13% 0.20 17 153.60 153.60 155.20 1 153.60 155.20 16 1.57% -5.02%
Rias B 458.00 0.00% 0.00 - 458.00 458.00 458.00 44 448.00 456.00 8 - -1.29%
Ringkjøbing Landbobk 440.50 0.34% 1.50 1562 439.75 439.00 441.00 108 437.00 444.00 46 1.50% 28.55%
Roblon B 175.00 0.00% 0.00 - 175.00 175.00 175.00 108 167.00 170.50 85 - -19.35%
Rockwool Int A 1600.00 -0.93% -15.00 28 1600.00 1600.00 1600.00 2 1560.00 1725.00 10 5.90% 18.32%
Rovsing 0.07 0.00% 0.00 - 0.07 0.07 0.07 24500 0.07 0.09 28178 - 1.94%
Royal Unibrew 495.90 0.71% 3.50 7529 493.80 490.50 496.20 292 491.40 499.90 852 -0.59% 9.42%
SAS Ab 14.63 -1.15% -0.17 192111 15.01 14.59 15.34 10000 14.52 16.23 594 -12.04% -28.71%
SCAND.TOBACCO GROUP 80.30 -2.90% -2.40 12081 83.10 80.20 83.90 234 79.45 80.80 2130 8.32% 5.69%
SP Group 239.00 0.84% 2.00 18 239.00 239.00 239.00 73 244.00 246.00 60 5.33% 20.80%
Salling Bank 212.00 0.00% 0.00 - 212.00 212.00 212.00 20 178.00 206.00 1 - -1.85%
Sanistål 68.00 0.00% 0.00 - 68.00 68.00 68.00 148 65.00 64.00 183 - 9.32%
Santa Fe Group 5.20 -5.45% -0.30 100 5.20 5.20 5.20 2966 5.16 5.20 548 -9.41% -62.59%
Scand. Brake Systems 20.20 0.00% 0.00 - 20.20 20.20 20.20 135 19.60 20.60 131 - 18.13%
Scandinavian Private 4800.00 0.00% 0.00 - 4800.00 4800.00 4800.00 4 3480.00 4700.00 2 - 17.07%
Schouw & Co. 499.60 0.08% 0.40 624 503.50 494.40 505.50 78 495.60 503.50 180 0.12% 2.55%
Silkeborg If Inv B 15.90 0.00% 0.00 - 15.90 15.90 15.90 290 15.70 16.40 677 - 10.42%
SimCorp 650.00 -0.23% -1.50 26455 669.00 647.50 669.00 651 644.00 655.00 651 1.92% 46.26%
Skako 54.20 5.04% 2.60 121 54.20 54.20 54.20 26 53.40 56.00 47 4.03% 5.31%
Skjern Bank 62.60 0.00% 0.00 - 62.60 62.60 62.60 564 62.60 64.00 66 -2.19% 7.56%
Solar B 325.00 0.46% 1.50 168 328.50 325.00 328.50 66 320.00 326.50 66 1.56% 14.84%
Spar Nord Bank 58.30 0.34% 0.20 1277 57.80 57.80 58.30 865 57.80 58.80 707 0.69% 10.88%
Sparekassen Sjælland-F 89.60 0.00% 0.00 - 89.60 89.60 89.60 168 89.20 90.00 85 -0.44% 3.23%
Strategic Invest 1.00 0.00% 0.00 - 1.00 1.00 1.00 10775 0.99 1.01 5346 - -4.76%
Sydbank 124.80 0.81% 1.00 5602 124.30 124.10 125.30 100 124.30 188.80 100 0.56% -19.28%
TCM GROUP A/S DK -,1 118.50 0.00% 0.00 - 118.50 118.50 118.50 24 113.00 122.00 24 3.95% 35.43%
Tivoli 700.00 0.00% 0.00 - 700.00 700.00 700.00 17 680.00 696.00 15 1.74% 10.76%
Topdanmark 365.00 1.45% 5.20 5338 362.00 361.60 366.40 1163 360.80 367.80 113 0.78% 18.82%
Torm 59.40 1.02% 0.60 4099 59.80 59.40 61.30 343 58.60 59.60 319 -0.34% 34.25%
Totalbanken 81.40 0.00% 0.00 - 81.40 81.40 81.40 156 81.40 83.00 6 -0.25% -19.41%
Tryg 210.20 0.91% 1.90 66701 209.00 208.80 211.20 2010 208.80 212.00 2016 -1.19% 27.48%
United Int Enterpr 1305.00 0.00% 0.00 - 1305.00 1305.00 1305.00 14 1295.00 1305.00 1 -2.25% -0.38%
VELOXIS PHARMA 2.50 -1.38% -0.04 43282 2.54 2.50 2.54 12500 2.46 2.51 12500 11.61% 14.16%
VESTAS WIND SYSTEMS 556.00 0.91% 5.00 74488 553.60 551.80 560.40 250 545.80 567.00 250 -1.33% 10.20%
Vestjysk Bank 3.40 6.25% 0.20 11140 3.39 3.37 3.40 1670 3.26 3.40 1545 5.26% 62.44%
Victoria Properties 1.64 0.00% 0.00 - 1.64 1.64 1.64 754 1.40 1.53 1000 - -17.22%
WILLIAM DEMANT 232.70 -0.09% -0.20 42592 233.10 230.00 233.70 113 229.60 234.90 907 2.37% 25.82%
Zealand Pharma 144.60 0.98% 1.40 3650 144.00 143.80 146.60 200 138.10 149.80 700 6.95% 75.49%
stjydsk Bank - - - - - - - - - - - - -