19.09.2019 17:07:37
OMX COPENHAGEN CAP_GI
1670.33
DKK
4.8657
0.29%
19.09.2019 16:52
 
Chart
Kursdaten
Kurs 1670.33 Eröffnung 1665.85
Diff. absolut 4.87 Tages-Hoch 1670.97
Diff. % 0.29 % Tages-Tief 1664.55
Volumen - Umsatz -
Schlusskurs vom 18.09.2019 1665.47 Volatilität in % -
Börse Letzter Handel 19.09.2019 / 16:52
Währung DKK Aktualisierungsstand 19.09.2019 / 17:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.66% 1704.7 1430.7
1 Woche -0.97% 1692.3 1660.8
1 Monat 1.37% 1694.0 1625.5
3 Monate -0.33% 1704.7 1590.1
6 Monate 1.77% 1704.7 1589.1
1 Jahr 2.50% 1704.7 1417.8
3 Jahre 25.36% 1704.7 1215.4
16.87
13
SMI
15.66
18.86
SMI
-7.77
-10.68
SMI
2017
2018
2019
{"2017":{"performance":16.87,"chartHeight":21.86452753099,"year":2017,"ID_NOTATION":"7227921"},"2018":{"performance":-7.77,"chartHeight":18.04244475947,"year":2018,"ID_NOTATION":"7227921"},"2019":{"performance":15.66,"chartHeight":21.497599698336,"year":2019,"ID_NOTATION":"7227921"}}
{"2017":{"performance":13,"chartHeight":20.579824986287,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.610698214544,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.86,"chartHeight":22.414256545145,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.435529069196,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.084062058367,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.55,"chartHeight":22.059347510407,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.681913022458,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.743269156891,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.37,"chartHeight":21.7162003704,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.156699504597,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.881381971381,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.35490478612,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.59875024153,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.2196426452,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.34,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.09.2019 17:07:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk ' 7330.00 0.14% 10.00 27 7380.00 7327.50 7380.00 7 7325.00 7340.00 4 -2.82% 9.05%
A.P. Moller-Maersk B 7836.00 0.28% 22.00 3262 7762.00 7762.00 7902.00 20 7832.00 7838.00 3 -2.71% 8.17%
AGF B 0.30 - - - - - - 24500 0.29 0.31 5039 3.06% 13.91%
ALK-Abelló B 1341.00 -0.45% -6.00 130 1342.00 1338.00 1344.00 21 1341.00 1344.00 37 0.15% 40.46%
Aalborg Boldspilklub - - - - - - - - - - - - -
Agat Ejendomme 3.71 - - - - - - 3022 3.62 3.73 2187 7.23% -29.33%
Alm Brand 53.50 -1.02% -0.55 2835 53.70 53.40 53.70 1010 53.40 53.55 231 -0.83% 8.43%
Ambu 116.45 1.35% 1.55 58775 114.55 114.50 118.80 7 116.40 116.70 27 -3.93% -26.49%
Andersen & Martini H 39.60 - - - - - - 317 40.60 45.00 149 -1.98% -32.31%
Athena Investments 6.14 - - - - - - 885 6.20 6.30 56 3.02% -4.66%
Atlantic Petrol 6.90 - - - - - - 208 6.95 7.45 208 - 10.40%
Bang & Olufsen 41.20 -1.58% -0.66 2592 42.02 41.20 42.20 390 41.22 41.40 250 -3.67% -52.69%
BankNordik 99.80 - - - - - - 132 100.00 103.50 393 5.05% -9.27%
Bavarian Nordic - - - - - - - - - - - - -
Bioporto A/S 2.77 -0.18% -0.01 2749 2.73 2.73 2.77 632 2.77 2.79 303 1.28% -24.80%
Blue Vision 'A' 0.38 - - - - - - 15439 0.38 0.40 47298 2.14% 10.76%
Boliga Gruppen 5.70 - - - - - - 572 5.65 6.25 470 - -27.85%
Bostad B - - - - - - - - - - - - -
Brd. Klee B 2460.00 - - - - - - 5 2420.00 2460.00 2 - -10.22%
Brdr. Hartmann 302.00 0.00% 0.00 64 302.00 302.00 302.00 45 303.00 304.00 59 -1.63% 20.80%
Brøndby If Fodbold A 0.72 -0.28% -0.00 4393 0.71 0.71 0.72 2143 0.71 0.72 2282 -3.21% -8.94%
CARLSBERG B 990.60 0.26% 2.60 76270 988.00 979.40 991.60 245 990.40 990.60 104 -0.84% 42.73%
CHRISTIAN HANSEN 565.80 0.32% 1.80 77965 559.60 556.60 567.60 119 565.60 565.80 180 -3.56% -1.98%
COLOPLAST 809.80 0.37% 3.00 33552 806.00 804.20 811.20 22 809.60 810.00 178 2.31% 33.62%
Carlsberg A 956.00 - - - - - - 36 954.00 992.00 83 -3.07% 39.82%
Cbrain 28.40 - - - - - - 83 28.00 29.80 589 1.43% 43.07%
Cemat 0.36 - - - - - - 24500 0.36 0.37 17015 - 6.43%
Chemometec 156.60 0.38% 0.60 663 157.00 155.00 157.00 1081 150.40 157.20 62 4.98% 84.83%
Columbus 9.70 2.11% 0.20 677 9.70 9.70 9.70 1774 9.59 9.70 234 -1.35% -25.31%
D/S Norden 95.20 0.58% 0.55 881 95.15 95.15 97.65 340 95.15 95.40 335 -0.05% 2.16%
DEN JYSKE SPAREKASSE - - - - - - - - - - - - -
DFDS 250.60 -0.63% -1.60 2465 253.40 249.60 254.20 73 250.20 250.60 100 -2.47% -3.30%
DLH 1.48 - - - - - - 4263 1.47 1.49 4389 - 6.50%
DSV 653.60 0.03% 0.20 105144 652.80 651.20 657.40 95 653.60 653.80 151 -1.21% 52.84%
Danske Andelsk. Bk 6.34 - - - - - - 411 6.20 6.32 1867 - 7.82%
Danske Bank 97.00 1.23% 1.18 563013 95.96 95.82 98.16 66 97.00 97.04 515 -5.92% -25.52%
Dantax 228.00 - - - - - - 151 174.00 228.00 7 - 29.55%
Djurslands Bank 254.00 - - - - - - 36 244.00 250.00 142 - 2.42%
FE Bording B 799.00 - - - - - - 24 515.00 605.00 3 - -
FLSMIDTH & CO 302.90 -1.21% -3.70 19260 308.60 301.40 308.60 254 302.80 303.10 50 -0.20% 4.57%
Fast Ejendom Danmark 115.00 - - - - - - 78 114.00 115.00 32 - 32.18%
FirstFarms 63.50 - - - - - - 111 65.50 64.50 28 - 39.87%
Flügger Group B 282.00 - - - - - - 6 290.00 294.00 36 - 4.44%
Fynske Bank 81.50 - - - - - - 61 78.00 86.00 4 - -2.98%
G4S Plc 196.10 0.28% 0.55 369188 195.45 195.25 197.60 1217 196.05 196.20 1577 2.95% -1.59%
GN Store Nord 286.90 -0.35% -1.00 41088 288.40 285.60 289.45 232 286.80 287.00 88 3.49% 18.19%
Gabriel Holding 698.00 - - - - - - 49 698.00 734.00 153 - 16.33%
Genmab 1380.50 -0.58% -8.00 5982 1393.00 1372.00 1407.00 67 1379.00 1381.00 48 2.93% 30.68%
German High Street P 126.00 - - - - - - 64 121.00 128.00 78 - 5.88%
Glunz & Jensen 81.50 - - - - - - 140 78.50 81.50 72 3.82% 69.09%
Grønlandsbanken 532.50 - - - - - - 5 520.00 545.00 19 - -11.84%
Gyldendal A 884.00 - - - - - - 9 1090.00 - - - -
Gyldendal B 410.00 - - - - - - 9 412.00 416.00 8 - -5.96%
H+H International 101.20 0.20% 0.20 652 100.00 100.00 101.40 124 101.00 101.60 52 0.60% 5.43%
H. Lundbeck 236.60 3.00% 6.90 53022 230.35 226.30 236.70 299 236.50 236.80 39 -6.63% -19.35%
Harboes Bryggeri B 72.40 0.00% 0.00 155 72.60 72.40 72.60 19 72.20 73.00 120 - -5.24%
Hvidbjerg Bank 55.50 - - - - - - 76 56.00 58.50 50 - 4.72%
Højgaard Holding B 68.50 - - - - - - 84 69.00 71.50 65 - -
ISS 172.20 -1.52% -2.65 37878 174.65 172.15 175.25 35 172.10 172.20 138 -0.14% -3.80%
InterMail B 12.40 - - - - - - 660 12.00 12.60 626 -1.98% -22.50%
JUTLANDER BANK 184.00 - - - - - - 104 175.00 178.00 15 - 0.82%
JYSKE BANK 207.40 1.17% 2.40 23412 206.65 206.40 210.40 530 207.40 207.60 75 -1.73% -12.88%
Jeudan 1060.00 - - - - - - 25 1050.00 1095.00 16 - 7.61%
Kreditbanken 2740.00 - - - - - - 3 2900.00 2880.00 3 - 11.38%
Københavns Lufthavne 5820.00 - - - - - - 2 5800.00 5840.00 1 - 7.38%
Lollands Bank 310.00 - - - - - - 15 296.00 310.00 20 - -4.62%
Luxor B 404.00 - - - - - - 18 408.00 408.00 2 - -9.01%
Lån og Spar Bank 466.00 - - - - - - 8 454.00 454.00 3 - 0.87%
Matas 51.00 -0.87% -0.45 23725 51.60 50.30 51.60 816 50.90 51.00 602 -4.72% -11.45%
Migatronic B 280.00 - - - - - - 24 274.00 274.00 7 2.19% 9.38%
Møns Bank 114.00 - - - - - - 206 111.50 115.50 74 - -2.56%
NETCOMPANY GROUP DK1 261.60 - - - - - - 50 260.00 261.80 100 1.08% 21.08%
NILFIS HLDG A/S DK 2 173.00 1.65% 2.80 1030 172.40 170.50 173.00 63 172.00 175.80 609 -4.27% -26.00%
NKT Holding 98.10 4.20% 3.95 2839 94.35 94.35 98.10 75 97.30 98.30 43 -5.19% 6.20%
NNIT A/S NAM. DK 10 79.70 -0.56% -0.45 5333 79.30 78.50 79.90 13 79.20 80.80 30 9.05% -55.96%
NOVOZYMES 293.35 -1.40% -4.15 136038 297.20 291.70 298.60 453 293.30 293.40 527 -0.87% 2.30%
NTR Holding B 39.00 - - - - - - 401 34.40 37.20 17 - 11.43%
Neurosearch 88.50 - - - - - - 83 88.50 90.50 20 -2.21% 1902.26%
Newcap Holding 0.70 - - - - - - 12167 0.69 0.69 24500 - -25.13%
Nordea Bank 69.66 1.07% 0.74 1385701 69.16 68.71 70.08 1563 69.65 69.67 360 -0.32% -7.68%
Nordfyns Bank 585.00 - - - - - - 23 595.00 610.00 4 - -18.18%
Nordic Shipholding 0.40 - - - - - - 11400 0.46 0.42 493 - 8.06%
North Media 35.70 - - - - - - 227 35.90 36.20 300 -3.25% 10.53%
Novo-Nordisk B 349.70 1.17% 4.05 1041351 347.00 345.10 351.65 291 349.70 349.75 825 1.63% 16.15%
OEssur 50.80 -1.74% -0.90 3374 51.30 50.20 51.50 1654 49.35 51.00 154 7.21% 64.13%
ONXEO 0.66 6.83% 0.04 160447 0.65 0.64 0.69 10000 0.66 0.67 10000 -4.95% -29.63%
ORPHAZYME A/S DK 1 - - - - - - - - - - - - -
Oersted 631.20 0.33% 2.10 182048 629.20 624.40 640.20 457 631.00 631.20 600 -3.57% 44.45%
PARKEN Sport & Ent 107.00 -2.28% -2.50 185 107.50 107.00 107.50 21 107.00 108.50 88 -0.90% 36.88%
Pandora 296.50 -0.74% -2.20 69434 298.40 294.80 302.40 148 296.40 296.60 103 -8.04% 12.46%
Park Street Nordicom 5.30 - - - - - - 1885 5.30 5.75 57 0.95% -8.62%
Per Aarsleff Holding 231.50 0.00% 0.00 902 231.50 231.00 232.00 54 232.50 233.50 53 -3.14% 15.98%
Prime Office 174.00 - - - - - - 16 171.00 175.00 209 - 32.82%
ROCKWOOL INT B 1412.00 0.07% 1.00 756 1411.00 1408.00 1428.00 20 1412.00 1413.00 37 -1.19% -16.90%
RTX 169.70 2.85% 4.70 243 169.20 169.20 169.70 220 167.00 172.20 578 -2.48% 0.98%
Rias B 430.00 - - - - - - 6 428.00 446.00 3 - -7.33%
Ringkjøbing Landbobk 424.50 0.95% 4.00 793 422.50 422.00 424.50 181 423.00 424.00 140 0.12% 23.13%
Roblon B 176.50 - - - - - - 38 173.50 173.50 20 3.22% -18.66%
Rockwool Int A 1330.00 - - - - - - 17 1330.00 1340.00 9 1.14% -2.56%
Rovsing 0.07 - - - - - - 24500 0.06 0.07 169881 19.93% -9.72%
Royal Unibrew 537.90 -0.76% -4.10 18897 542.60 533.20 542.60 7 537.80 538.00 37 -2.10% 20.44%
SAS Ab 13.19 0.30% 0.04 61602 13.16 13.09 13.46 5000 13.16 13.21 6000 -2.38% -36.66%
SCAND.TOBACCO GROUP 80.35 0.88% 0.70 7112 79.25 79.15 81.50 338 80.30 80.40 197 -1.67% 1.79%
SP Group 236.00 - - - - - - 29 236.00 234.00 21 - 20.29%
Salling Bank 188.00 0.00% 0.00 26 188.00 188.00 188.00 34 188.00 191.00 26 - -12.96%
Sanistål 56.50 - - - - - - 81 58.00 59.00 5 - -9.16%
Santa Fe Group 2.08 -2.35% -0.05 4910 2.08 2.08 2.08 4129 2.12 2.15 1689 -3.62% -84.68%
Scand. Brake Systems 19.40 - - - - - - 190 19.20 19.80 279 -3.96% 13.45%
Schouw & Co. 481.00 0.29% 1.40 871 481.40 478.20 485.60 112 480.20 481.80 100 -1.48% -1.48%
Silkeborg If Inv B 15.80 - - - - - - 196 15.80 16.30 148 -3.66% 9.72%
SimCorp 610.50 -2.32% -14.50 9117 611.50 606.00 615.00 316 610.00 611.00 125 0.89% 40.64%
Skako 45.40 - - - - - - 241 43.00 45.00 38 - -7.35%
Skjern Bank 59.80 - - - - - - 119 59.40 60.00 122 - 2.75%
Solar B 292.00 -0.43% -1.25 2699 292.00 292.00 292.00 18 283.50 292.00 20 0.17% 3.62%
Spar Nord Bank 57.80 0.00% 0.00 1710 58.00 57.70 58.20 230 57.70 58.00 750 3.58% 10.31%
Sparekassen Sjælland-F 89.20 - - - - - - 320 89.80 89.80 10 - 2.76%
Strategic Invest 1.00 - - - - - - 9409 1.00 1.02 3674 - -4.76%
Sydbank 104.80 2.64% 2.70 10851 103.70 102.90 105.10 117 104.60 104.80 158 -0.97% -33.96%
TCM GROUP A/S DK -,1 107.25 - - - - - - 33 107.00 106.00 101 - 22.57%
Tivoli 660.00 - - - - - - 18 666.00 660.00 6 -2.37% 4.43%
Topdanmark 336.20 -0.18% -0.60 2890 337.60 335.40 338.20 100 336.20 336.40 54 0.54% 11.23%
Torm 55.40 -1.07% -0.60 1326 55.60 55.40 56.15 1030 55.20 55.60 280 -3.11% 27.85%
Totalbanken 73.40 - - - - - - 16 76.20 75.60 197 - -27.31%
Tryg 201.00 -0.30% -0.60 19500 201.80 200.40 202.20 184 201.00 201.20 320 1.61% 23.38%
United Int Enterpr 1280.00 0.79% 10.00 57 1265.00 1265.00 1280.00 6 1265.00 1280.00 23 1.20% -3.05%
VELOXIS PHARMA 3.84 1.59% 0.06 14167 3.82 3.82 3.85 755 3.85 3.92 37819 -0.53% 72.60%
VESTAS WIND SYSTEMS 565.20 1.36% 7.60 178584 555.80 555.00 565.20 463 565.20 565.40 396 0.83% 11.52%
Vestjysk Bank 3.60 0.14% 0.01 1281 3.60 3.60 3.60 4238 3.58 3.60 399 -2.31% 82.49%
Victoria Properties 1.51 - - - - - - 4978 1.43 1.58 1245 - -23.54%
WILLIAM DEMANT 187.85 0.24% 0.45 89033 188.55 186.22 188.55 187 187.75 187.85 178 -6.25% 1.24%
Zealand Pharma 167.90 -0.30% -0.50 3932 165.80 165.70 168.30 394 167.70 168.00 170 5.85% 104.37%
stjydsk Bank - - - - - - - - - - - - -