03.04.2020 02:04:37
OMX COPENHAGEN PI DKK
845.09
DKK
-6.1083
-0.72%
02.04.2020 17:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 01.04.2020 851.20 Volatilität in % -
Börse Letzter Handel 02.04.2020 / 17:05
Währung DKK Aktualisierungsstand 03.04.2020 / 02:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -10.66% 1043.2 725.3
1 Woche 2.90% 867.5 803.9
1 Monat -8.68% 976.5 725.3
3 Monate -10.77% 1043.2 725.3
6 Monate 1.51% 1043.2 725.3
1 Jahr -1.53% 1043.2 725.3
3 Jahre 11.69% 1043.2 725.3
SMI
26.49
26.51
SMI
-10.37
-10.68
SMI
-10.66
-12.68
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":-10.66,"chartHeight":18.116179694373,"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":-12.68,"chartHeight":18.906850283253,"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":-28.21,"chartHeight":22,"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":-26.61,"chartHeight":22,"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":-24.68,"chartHeight":21.94130087983,"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":-27.76,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 03.04.2020 02:04:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk ' 5450.00 -2.77% -155.00 613 5590.00 5340.00 5655.00 64 5410.00 5475.00 64 -3.28% -39.78%
A.P. Moller-Maersk B 5814.00 -3.61% -218.00 3063 6008.00 5668.00 6062.00 5 5280.00 5910.00 2 -3.74% -39.59%
Aalborg Boldspilklub 208.80 0.00% 0.00 - 208.80 208.80 208.80 61 49.00 60.00 25 0.00% 12.12%
Agat Ejendomme 2.25 0.00% 0.00 - 2.25 2.25 2.25 893 2.32 2.51 4267 0.00% -42.75%
AGF B 0.44 23.33% 0.08 2362 0.44 0.44 0.44 5904 0.44 0.45 17427 23.33% 17.46%
ALK-Abelló B 1543.00 0.06% 1.00 4566 1542.00 1524.00 1587.00 180 1528.00 1546.00 116 7.60% -5.45%
Alm Brand 49.70 3.33% 1.60 7126 48.10 47.95 49.70 150 49.25 49.45 821 6.70% -16.12%
Ambu 164.30 0.92% 1.50 57791 163.60 160.00 165.00 100 163.80 164.80 100 3.27% 47.69%
Andersen & Martini H 32.00 0.00% 0.00 - 32.00 32.00 32.00 139 30.00 31.60 64 -21.18% -23.08%
Athena Investments 3.61 0.00% 0.00 - 3.61 3.61 3.61 539 3.50 4.20 536 -10.86% -2.96%
Atlantic Petrol 5.50 0.00% 0.00 - 5.50 5.50 5.50 491 4.75 6.20 2095 0.00% 0.00%
Bang & Olufsen 22.54 -3.76% -0.88 12307 22.54 22.54 22.54 95 22.00 24.30 69 4.92% -34.84%
BankNordik 90.00 0.00% 0.00 - 90.00 90.00 90.00 60 93.00 90.00 71 0.00% -16.67%
Bavarian Nordic 124.10 16.42% 17.50 192212 119.60 115.80 128.10 35 110.00 125.00 2835 7.28% -21.33%
Bioporto A/S 3.13 37.28% 0.85 45478 2.55 2.55 3.30 860 3.00 3.30 1381 61.34% 8.48%
Blue Vision 'A' 2.79 0.00% 0.00 - 2.79 2.79 2.79 470 3.03 2.79 833 -13.35% -19.36%
Boliga Gruppen 3.82 0.00% 0.00 - 3.82 3.82 3.82 613 4.18 4.06 8866 0.00% -16.59%
Brd. Klee B 2460.00 0.00% 0.00 - 2460.00 2460.00 2460.00 1 2280.00 2740.00 2 0.00% 0.00%
Brdr. Hartmann 270.00 0.00% 0.00 - 270.00 270.00 270.00 17 274.00 271.00 13 0.00% -11.48%
Brdr. A&O Johansen P 280.00 2.94% 8.00 17 280.00 280.00 280.00 14 270.00 281.00 20 8.11% -19.54%
Brøndby If Fodbold A 0.33 0.00% 0.00 - 0.33 0.33 0.33 13021 0.32 0.35 21335 16.07% -32.74%
Carlsberg A 840.00 -4.55% -40.00 7 840.00 840.00 840.00 8 840.00 878.00 50 6.60% -7.89%
CARLSBERG B 750.60 -1.50% -11.40 104733 766.60 738.20 769.80 154 731.60 762.80 133 1.10% -24.52%
Cbrain 72.30 -2.30% -1.70 2137 75.00 71.60 76.80 504 73.70 79.00 171 21.72% 37.45%
Cemat 0.36 0.00% 0.00 - 0.36 0.36 0.36 4868 0.33 0.36 14277 0.00% 0.00%
Chemometec 238.00 1.28% 3.00 2807 238.50 232.00 242.50 215 233.50 236.50 215 13.88% 15.82%
CHRISTIAN HANSEN 505.60 -0.39% -2.00 47283 514.40 500.00 517.60 551 477.10 508.40 697 3.20% -4.64%
COLOPLAST 993.40 -1.35% -13.60 40749 1015.50 979.10 1020.50 254 982.00 1027.00 119 7.67% 19.98%
Columbus 6.04 0.67% 0.04 3776 6.01 6.01 6.10 451 6.04 6.07 482 9.03% -37.41%
Copenhagen Capital 3.66 0.00% 0.00 - 3.66 3.66 3.66 863 3.36 3.00 9796 0.00% 0.00%
D/S Norden 78.10 -1.14% -0.90 4931 78.80 77.60 80.60 1544 78.40 79.40 1183 8.47% -26.80%
Danske Andelsk. Bk 6.84 0.00% 0.00 - 6.84 6.84 6.84 2487 6.70 6.84 267 0.00% 1.18%
Danske Bank 73.28 -1.08% -0.80 417364 74.72 71.44 74.72 470 73.34 74.60 505 -2.55% -32.27%
Dantax 232.00 0.00% 0.00 - 232.00 232.00 232.00 17 204.00 230.00 24 0.00% -3.33%
- - - - - - - - - - - 0.00% 0.00%
DFDS 151.00 -1.18% -1.80 10316 155.00 144.50 157.10 2038 150.80 152.60 2033 6.19% -53.51%
Djurslands Bank 254.00 0.00% 0.00 - 254.00 254.00 254.00 50 254.00 226.00 151 0.00% 0.00%
DSV Panalpina 599.80 -0.93% -5.60 44104 610.20 594.80 615.40 122 596.40 604.00 244 2.11% -22.04%
EAC Invest 1.48 0.00% 0.00 - 1.48 1.48 1.48 1953 1.35 1.68 27 0.00% -7.50%
FE Bording B 426.00 0.00% 0.00 - 426.00 426.00 426.00 2 406.00 364.00 20 0.00% -46.68%
Fast Ejendom Danmark 105.00 0.00% 0.00 - 105.00 105.00 105.00 246 114.00 105.00 26 0.00% -21.05%
FirstFarms 56.60 0.00% 0.00 - 56.60 56.60 56.60 330 53.50 56.00 58 4.81% -9.44%
FLSMIDTH & CO 152.95 1.49% 2.25 12949 150.65 148.25 155.60 107 146.00 154.95 108 2.10% -42.35%
Flügger Group B 266.00 0.00% 0.00 - 266.00 266.00 266.00 45 256.00 264.00 83 0.00% -13.64%
Fynske Bank 81.50 0.00% 0.00 - 81.50 81.50 81.50 125 58.00 77.00 44 0.00% 0.00%
G4S Plc 90.40 1.03% 0.92 2045516 91.50 88.00 92.06 32654 87.02 91.00 3420 -7.21% -58.70%
Gabriel Holding 658.00 0.00% 0.00 - 658.00 658.00 658.00 4 650.00 680.00 12 0.00% -17.34%
Genmab 1375.50 -0.04% -0.50 27173 1385.00 1348.00 1391.00 184 1357.00 1389.00 177 1.33% -7.19%
German High Street P 128.00 0.00% 0.00 - 128.00 128.00 128.00 60 130.00 110.00 100 0.00% -11.11%
Glunz & Jensen 55.00 0.00% 0.00 - 55.00 55.00 55.00 88 51.50 55.00 58 0.00% -23.08%
GN Store Nord 288.00 -1.59% -4.65 91889 294.00 283.90 294.00 873 285.30 294.00 84 0.07% -8.37%
Grønlandsbanken 454.00 0.00% 0.00 - 454.00 454.00 454.00 8 454.00 476.00 33 -14.74% -14.74%
Gyldendal A 1460.00 0.00% 0.00 - 1460.00 1460.00 1460.00 1 1650.00 1460.00 37 0.00% 0.00%
Gyldendal B 434.00 0.00% 0.00 - 434.00 434.00 434.00 8 424.00 428.00 8 0.00% 10.15%
H+H International 79.50 1.73% 1.35 324 78.00 78.00 79.90 66 74.40 79.50 89 4.61% -36.70%
H. Lundbeck 206.70 1.32% 2.70 42316 203.00 201.40 210.60 1702 205.40 207.80 1725 5.51% -18.78%
Harboes Bryggeri B 50.00 0.00% 0.00 - 50.00 50.00 50.00 83 45.00 54.60 110 0.00% -13.79%
Hvidbjerg Bank 55.50 0.00% 0.00 - 55.50 55.50 55.50 83 51.50 52.00 151 0.00% 0.00%
Højgaard Holding B 76.40 0.00% 0.00 - 76.40 76.40 76.40 26 76.40 77.00 23 12.35% -6.83%
InterMail B 10.00 0.00% 0.00 - 10.00 10.00 10.00 379 8.58 6.44 310 0.00% -13.04%
ISS 91.66 -0.30% -0.28 108631 92.70 90.34 93.40 173 90.22 96.00 327 -1.59% -42.77%
Jeudan 1175.00 -0.42% -5.00 11 1165.00 1165.00 1175.00 4 1080.00 1240.00 15 2.17% -5.24%
JUTLANDER BANK 162.00 0.00% 0.00 - 162.00 162.00 162.00 9 162.00 166.00 9 5.19% -11.96%
JYSKE BANK 158.15 -1.49% -2.40 13451 161.25 155.40 161.25 120 156.15 160.25 120 -4.35% -35.02%
Kreditbanken 3380.00 0.00% 0.00 - 3380.00 3380.00 3380.00 9 3180.00 2760.00 1 0.00% -0.59%
Københavns Lufthavne 4980.00 0.00% 0.00 - 4980.00 4980.00 4980.00 5 4940.00 5300.00 1 5.96% -13.24%
Lollands Bank 406.00 0.00% 0.00 - 406.00 406.00 406.00 10 386.00 410.00 83 36.24% 30.97%
Luxor B 410.00 0.00% 0.00 - 410.00 410.00 410.00 24 382.00 404.00 15 0.00% -5.09%
Lån og Spar Bank 450.00 0.00% 0.00 - 450.00 450.00 450.00 18 442.00 456.00 4 0.00% -3.43%
Matas 42.25 2.67% 1.10 6990 41.55 41.30 42.55 1272 42.00 42.50 1359 4.19% -23.46%
Migatronic B 256.00 0.00% 0.00 - 256.00 256.00 256.00 5 254.00 240.00 60 0.00% -5.88%
Møns Bank 118.50 0.00% 0.00 - 118.50 118.50 118.50 65 116.00 106.00 16 0.00% 2.16%
NETCOMPANY GROUP DK1 313.00 -1.76% -5.60 1188 320.00 303.60 320.00 577 307.20 319.40 563 7.75% -1.26%
Newcap Holding 0.69 0.00% 0.00 - 0.69 0.69 0.69 17855 0.69 0.69 16667 0.00% -5.48%
NILFIS HLDG A/S DK 2 86.00 -5.08% -4.60 451 90.10 85.20 90.10 306 83.80 95.00 31 -2.27% -41.73%
NKT Holding 114.10 -1.81% -2.10 3072 117.00 113.80 119.00 42 111.20 115.30 331 -2.06% -29.17%
NNIT A/S NAM. DK 10 91.30 6.35% 5.45 1120 92.70 90.80 94.20 38 88.00 97.20 40 14.99% -17.60%
Nordea Bank 53.83 -1.50% -0.82 1694032 54.95 53.36 55.12 5000 53.52 54.80 3000 -4.74% -28.96%
Nordfyns Bank 585.00 0.00% 0.00 - 585.00 585.00 585.00 42 550.00 505.00 12 17.94% -1.68%
Nordic Shipholding 0.46 0.00% 0.00 - 0.46 0.46 0.46 3333 0.39 0.41 3226 0.00% -13.21%
North Media 37.70 3.29% 1.20 142 37.70 37.70 37.70 36 37.70 38.00 215 6.20% -12.12%
Novo-Nordisk B 407.95 -0.90% -3.70 936280 408.00 399.40 412.85 300 402.80 410.15 34 6.39% 5.36%
NOVOZYMES 315.00 1.45% 4.50 159638 308.60 303.00 319.30 867 299.30 320.00 83 8.88% -3.52%
- - - - - - - - - - - 0.00% 0.00%
NTR Holding B 36.00 0.00% 0.00 - 36.00 36.00 36.00 758 36.20 36.00 198 0.00% -5.26%
Oersted 640.00 -1.33% -8.60 63405 650.80 629.40 651.80 9 597.00 652.80 58 -8.41% -7.38%
OEssur 40.55 0.37% 0.15 5334 40.00 40.00 40.55 207 39.95 40.30 66 6.71% -22.76%
ONXEO 0.44 -0.34% -0.00 63485 0.45 0.44 0.46 3262 0.43 0.47 15000 9.51% -19.95%
- - - - - - - - - - - 0.00% 0.00%
Pandora 214.00 2.05% 4.30 60668 212.30 208.00 215.30 89 205.30 216.50 98 -4.29% -26.16%
Park Street Nordicom 7.85 0.00% 0.00 - 7.85 7.85 7.85 500 7.25 7.60 173 0.00% 19.85%
PARKEN Sport & Ent 68.00 -6.08% -4.40 1 68.00 68.00 68.00 18 68.00 72.00 82 8.97% -31.59%
Per Aarsleff Holding 154.00 3.08% 4.60 1819 150.80 149.60 155.00 299 153.40 158.20 364 3.77% -28.21%
Prime Office 200.00 0.00% 0.00 - 200.00 200.00 200.00 250 169.00 171.00 250 0.00% 17.65%
Rias B 450.00 0.00% 0.00 - 450.00 450.00 450.00 4 378.00 378.00 5 0.00% 0.00%
Ringkjøbing Landbobk 373.00 0.27% 1.00 2264 374.00 364.50 374.00 852 370.00 375.00 869 4.48% -27.43%
Roblon B 166.00 0.00% 0.00 - 166.00 166.00 166.00 83 152.00 179.00 10 7.10% -22.07%
Rockwool Int A 1166.00 -1.85% -22.00 19 1169.00 1138.00 1169.00 25 1122.00 1190.00 25 0.09% -19.03%
ROCKWOOL INT B 1180.00 -1.42% -17.00 5371 1199.00 1150.00 1199.00 299 1171.00 1185.00 299 -0.84% -25.41%
Rovsing 35.24 0.00% 0.00 - 35.24 35.24 35.24 6 38.04 35.24 76 0.00% -30.97%
Royal Unibrew 457.40 -2.43% -11.40 60715 468.10 455.40 475.80 772 453.30 480.00 136 2.90% -25.02%
RTX 166.50 0.91% 1.50 431 170.00 163.00 170.00 13 155.00 166.50 34 15.30% -9.02%
Salling Bank 149.00 0.00% 0.00 - 149.00 149.00 149.00 10 155.00 153.00 21 0.00% -15.82%
Sanistål 54.00 0.00% 0.00 - 54.00 54.00 54.00 83 54.00 54.00 60 0.00% -10.00%
SAS Ab 8.87 0.06% 0.01 131939 8.82 8.82 8.99 15680 8.82 9.15 219 2.54% -41.84%
Scand. Brake Systems 11.50 0.00% 0.00 - 11.50 11.50 11.50 455 8.10 8.85 143 0.00% -35.75%
Scandinavian Invest 1.57 0.00% 0.00 - 1.57 1.57 1.57 975 1.62 1.62 17258 0.00% -9.48%
SCAND.TOBACCO GROUP 70.95 0.35% 0.25 8477 71.15 69.90 72.20 604 70.75 72.85 1733 -4.06% -12.89%
Schouw & Co. 449.00 1.64% 7.25 576 445.00 443.00 460.00 421 448.00 453.00 210 2.93% -19.68%
Silkeborg If Inv B 11.00 0.00% 0.00 - 11.00 11.00 11.00 111 11.10 14.50 171 0.00% -27.63%
SimCorp 556.25 1.04% 5.75 24860 552.00 545.00 557.00 314 553.00 557.50 68 4.17% -26.62%
Skako 38.40 0.00% 0.00 - 38.40 38.40 38.40 53 35.50 38.80 83 0.00% -18.30%
Skjern Bank 48.00 0.00% 0.00 - 48.00 48.00 48.00 62 48.60 51.60 48 0.00% -23.32%
Solar B 196.00 0.10% 0.20 97 198.40 194.00 199.20 11 196.40 210.00 190 8.29% -34.01%
SP Group 189.00 6.78% 12.00 1000 189.00 189.00 189.00 28 185.00 180.00 12 26.00% -22.22%
Spar Nord Bank 40.55 0.62% 0.25 6915 41.45 39.95 41.45 1029 40.05 40.55 993 -0.61% -37.42%
Sparekassen Sjælland-F 88.80 0.00% 0.00 - 88.80 88.80 88.80 81 80.20 79.20 43 0.00% -0.45%
Strategic Invest 0.98 0.00% 0.00 - 0.98 0.98 0.98 3640 0.91 0.98 3111 0.00% -3.92%
Sydbank 94.20 0.00% 0.00 14202 94.80 91.05 94.80 2284 93.65 94.75 2066 2.61% -32.76%
TCM GROUP A/S DK -,1 87.60 -1.35% -1.20 7036 85.90 87.60 87.60 24 85.80 87.00 79 5.29% -31.16%
Tivoli 648.00 -2.70% -18.00 10 648.00 648.00 648.00 4 662.00 646.00 15 3.85% -6.09%
Topdanmark 281.40 3.08% 8.40 13278 276.40 273.50 285.80 1187 279.60 283.20 133 8.82% -14.42%
Torm 54.20 -4.41% -2.50 5018 57.30 53.80 57.60 30 52.70 54.50 721 3.44% -26.95%
Totalbanken 77.00 0.00% 0.00 - 77.00 77.00 77.00 22 75.40 71.00 72 0.00% 2.94%
Tryg 171.20 2.39% 4.00 32045 166.10 166.00 172.30 223 169.20 174.70 138 7.54% -13.54%
United Int Enterpr 1150.00 0.00% 0.00 - 1150.00 1150.00 1150.00 11 1050.00 1200.00 3 3.14% -12.21%
VESTAS WIND SYSTEMS 551.40 1.25% 6.80 147246 548.00 546.40 559.20 30 400.00 557.80 25 -1.39% -18.38%
Vestjysk Bank 2.74 -1.08% -0.03 252 2.74 2.74 2.74 7667 2.60 2.82 1667 1.86% -11.04%
Victoria Properties 1.30 0.00% 0.00 - 1.30 1.30 1.30 3667 1.21 1.30 263 0.00% -14.47%
WILLIAM DEMANT 146.90 -0.37% -0.55 63315 148.90 144.15 150.35 477 128.00 148.25 254 1.14% -30.05%
Zealand Pharma 215.20 -2.00% -4.40 6745 215.20 214.00 222.60 1627 214.00 216.40 263 10.47% -8.74%
- - - - - - - - - - - 0.00% 0.00%