22.01.2020 15:43:24
OMX COPENHAGEN CAP_GI
1869.57
DKK
10.3043
0.55%
22.01.2020 15:27
 
Chart
Kursdaten
Kurs 1869.57 Eröffnung 1865.27
Diff. absolut 10.30 Tages-Hoch 1870.29
Diff. % 0.55 % Tages-Tief 1862.70
Volumen - Umsatz -
Schlusskurs vom 21.01.2020 1859.27 Volatilität in % -
Börse Letzter Handel 22.01.2020 / 15:27
Währung DKK Aktualisierungsstand 22.01.2020 / 15:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.94% 1871.3 1779.8
1 Woche 1.99% 1871.3 1819.1
1 Monat 2.63% 1871.3 1779.8
3 Monate 12.92% 1871.3 1640.4
6 Monate 11.67% 1871.3 1590.1
1 Jahr 22.48% 1871.3 1502.7
3 Jahre 36.66% 1871.3 1347.0
SMI
27.3
26.51
1.94
2.52
-7.77
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-7.77,"chartHeight":32.849208576477,"year":2018,"ID_NOTATION":"7227921"},"2019":{"performance":27.3,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"7227921"},"2020":{"performance":1.94,"chartHeight":20.394396372208,"year":2020,"ID_NOTATION":"7227921"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.58,"chartHeight":18.551973124587,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.01.2020 15:43:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk ' 8060.00 -0.98% -80.00 31 8170.00 8060.00 8170.00 12 8045.00 8055.00 12 -4.29% -10.06%
A.P. Moller-Maersk B 8498.00 -0.98% -84.00 1893 8622.00 8491.00 8656.00 2 8498.00 8500.00 18 -4.81% -10.83%
Aalborg Boldspilklub 66.00 -68.39% -142.80 27 66.00 66.00 66.00 20 66.00 67.00 20 0.00% 2.27%
Agat Ejendomme 4.24 - - - - - - 2325 4.20 4.23 1156 1.68% 7.89%
AGF B 0.50 10.86% 0.05 16975 0.49 0.49 0.50 10509 0.48 0.50 2886 4.88% 19.31%
ALK-Abelló B 1910.00 1.65% 31.00 3964 1896.00 1873.00 1910.00 9 1902.00 1907.00 21 8.24% 15.13%
Alm Brand 63.10 2.94% 1.80 3650 62.05 62.05 63.15 431 63.05 63.15 122 3.55% 3.46%
Ambu 118.35 0.49% 0.57 87267 117.90 117.85 119.65 7 118.35 118.45 492 8.15% 5.87%
Andersen & Martini H 44.60 - - - - - - 109 40.80 42.40 170 0.00% 7.21%
Athena Investments 4.62 -1.70% -0.08 323 4.62 4.62 4.62 323 4.62 4.80 482 15.48% 26.34%
Atlantic Petrol 6.20 - - - - - - 679 6.05 6.95 2185 0.00% 0.00%
Bang & Olufsen 44.08 1.71% 0.74 3401 43.42 42.98 44.24 201 44.12 46.32 1000 20.22% 23.69%
BankNordik 112.50 - - - - - - 2 114.00 112.50 72 4.17% 4.17%
Bavarian Nordic 193.85 -2.93% -5.85 12481 202.10 193.40 202.60 100 193.50 193.95 125 10.61% 16.31%
Bioporto A/S 2.91 - - - - - - 7965 2.90 2.92 2730 0.17% -0.85%
Blue Vision 'A' 3.60 - - - - - - 495 3.60 3.87 8011 -4.76% 4.05%
Boliga Gruppen 4.74 - - - - - - 347 4.62 4.74 488 0.00% 3.49%
- - - - - - - - - - - 0.00% 0.00%
Brd. Klee B 2460.00 - - - - - - 5 2460.00 2740.00 3 0.00% 0.00%
Brdr. Hartmann 301.00 - - - - - - 49 301.00 301.00 80 -0.66% -1.31%
Brøndby If Fodbold A 0.68 -1.44% -0.01 79960 0.70 0.66 0.70 17147 0.66 0.69 7451 11.58% 29.00%
Carlsberg A 1015.00 11.29% 103.00 38 1015.00 1015.00 1015.00 158 986.00 1040.00 14 0.00% 6.36%
CARLSBERG B 1046.50 -0.90% -9.50 24704 1060.50 1045.00 1064.50 107 1046.50 1047.00 375 4.50% 6.19%
Cbrain 78.00 6.56% 4.80 2060 76.60 76.40 78.20 509 77.00 78.00 106 29.79% 39.16%
Cemat 0.36 - - - - - - 7480 0.34 0.36 35197 -3.26% -1.11%
Chemometec 241.25 8.67% 19.25 6632 224.50 224.50 246.00 97 240.50 242.00 121 3.50% 8.03%
CHRISTIAN HANSEN 512.00 -0.78% -4.00 36477 518.60 511.20 520.40 199 512.00 512.20 555 -2.82% -2.68%
COLOPLAST 857.80 -1.13% -9.80 19923 867.20 857.40 869.80 34 857.40 858.00 20 4.66% 4.78%
Columbus 9.62 -0.21% -0.02 2566 9.64 9.58 9.64 430 9.53 9.64 385 1.90% -0.10%
D/S Norden 97.20 -0.77% -0.75 1095 97.35 96.95 97.85 40 96.50 97.20 83 -1.80% -8.20%
Danske Andelsk. Bk 7.52 3.58% 0.26 3542 7.44 7.44 7.54 3084 7.40 7.58 652 0.00% 7.40%
Danske Bank 110.60 0.55% 0.60 247494 110.70 110.05 111.35 2669 110.60 110.65 755 1.90% 1.66%
Dantax 228.00 - - - - - - 11 228.00 232.00 7 0.00% -5.00%
- - - - - - - - - - - 0.00% 0.00%
DFDS 298.80 -0.86% -2.60 839 301.20 297.80 301.20 125 297.40 297.80 1 0.67% -7.20%
Djurslands Bank 254.00 - - - - - - 103 256.00 254.00 29 0.00% 0.00%
DLH 1.75 0.29% 0.01 714 1.75 1.75 1.75 5088 1.75 1.96 14725 0.29% 0.29%
DSV Panalpina 769.00 2.92% 21.80 61845 750.00 749.80 769.80 145 768.80 769.00 33 -1.35% -2.89%
EAC Invest 1.89 2.72% 0.05 143 1.89 1.89 1.89 504 1.84 1.88 4854 1.10% 15.00%
FE Bording B 426.00 - - - - - - 15 462.00 446.00 36 5.45% -46.68%
Fast Ejendom Danmark 133.00 - - - - - - 21 135.00 138.00 5 0.00% 0.00%
FirstFarms 60.00 0.00% 0.00 31 60.00 60.00 60.00 72 60.00 63.00 91 -8.40% -4.00%
FLSMIDTH & CO 252.90 -0.35% -0.90 29464 253.70 251.00 254.90 51 252.80 253.10 162 -0.35% -4.33%
Flügger Group B 308.00 - - - - - - 54 300.00 310.00 167 0.00% 0.00%
Fynske Bank 80.50 - - - - - - 174 80.00 80.50 87 -1.23% -1.23%
G4S Plc 209.90 0.86% 1.80 160658 207.00 207.00 210.60 887 209.80 210.00 1260 0.73% -4.93%
Gabriel Holding 930.00 1.75% 16.00 5 930.00 930.00 930.00 16 880.00 930.00 2 11.19% 14.82%
Genmab 1542.50 1.58% 24.00 14453 1524.00 1524.00 1561.00 4 1542.50 1543.50 31 1.91% 2.46%
German High Street P 144.00 - - - - - - 11 137.00 145.00 50 0.00% 0.00%
Glunz & Jensen 63.00 - - - - - - 67 62.00 63.50 72 -6.67% -11.89%
GN Store Nord 337.50 0.75% 2.50 47120 334.30 334.20 338.40 62 337.40 337.80 150 3.27% 6.59%
Grønlandsbanken 532.50 - - - - - - 5 530.00 545.00 247 0.00% 0.00%
Gyldendal A 1460.00 - - - - - - 9 1090.00 1460.00 37 0.00% 0.00%
Gyldendal B 414.00 - - - - - - 40 414.00 414.00 24 -0.48% 5.08%
H+H International 127.20 0.16% 0.20 2795 126.00 126.00 127.20 67 126.40 127.40 15 4.10% 1.11%
H. Lundbeck 276.80 -0.40% -1.10 46752 277.70 275.90 278.90 24 276.60 276.70 122 4.51% 9.19%
Harboes Bryggeri B 62.60 - - - - - - 123 62.20 62.80 51 -6.01% 7.93%
Hvidbjerg Bank 55.50 - - - - - - 280 55.00 54.50 46 0.00% 0.00%
Højgaard Holding B 113.00 0.89% 1.00 92 112.00 112.00 113.00 44 111.00 113.00 18 9.80% 36.59%
InterMail B 11.10 - - - - - - 578 10.90 12.00 333 -7.50% -3.48%
ISS 173.70 -0.88% -1.55 73273 175.55 173.45 175.90 40 173.55 173.70 198 3.64% 9.43%
Jeudan 1385.00 -0.72% -10.00 30 1380.00 1370.00 1385.00 3 1375.00 1385.00 8 1.82% 12.50%
JUTLANDER BANK 184.00 - - - - - - 68 191.00 197.00 83 0.00% 0.00%
JYSKE BANK 254.90 -0.12% -0.30 3114 254.80 253.50 255.60 50 254.80 255.00 11 -0.23% 4.85%
Kreditbanken 3380.00 - - - - - - 9 3360.00 3020.00 1 0.00% -0.59%
Københavns Lufthavne 5740.00 - - - - - - 3 5740.00 5740.00 1 0.00% 0.00%
Lollands Bank 312.00 - - - - - - 21 312.00 312.00 6 0.65% 0.65%
Luxor B 434.00 - - - - - - 63 428.00 434.00 5 0.00% 0.46%
Lån og Spar Bank 466.00 - - - - - - 20 452.00 450.00 4 0.00% 0.00%
Matas 64.00 0.95% 0.60 2979 63.30 63.20 64.20 326 64.00 64.20 452 3.43% 14.86%
Migatronic B 272.00 - - - - - - 33 278.00 270.00 36 0.00% 0.00%
Møns Bank 116.00 - - - - - - 12 117.00 118.00 167 0.00% 0.00%
NETCOMPANY GROUP DK1 316.00 -0.75% -2.40 17833 318.90 315.80 318.90 88 314.40 316.40 13 -1.18% 0.44%
Newcap Holding 0.75 6.38% 0.04 1500 0.75 0.75 0.75 12825 0.75 0.77 2577 0.00% -3.42%
NILFIS HLDG A/S DK 2 145.20 -3.71% -5.60 155 145.80 145.20 145.80 333 144.00 145.60 183 5.16% 2.17%
NKT Holding 149.90 0.67% 1.00 7056 148.50 148.00 150.00 26 150.20 151.40 191 -0.53% -7.57%
NNIT A/S NAM. DK 10 110.20 -1.87% -2.10 1826 111.00 109.60 111.40 148 110.00 110.40 253 -2.35% 1.35%
Nordea Bank 76.32 -0.79% -0.61 570743 77.52 76.30 77.60 1842 76.32 76.34 657 1.28% 1.53%
Nordfyns Bank 615.00 - - - - - - 23 615.00 620.00 9 3.36% 3.36%
Nordic Shipholding 0.55 -5.98% -0.04 6953 0.55 0.55 0.55 11603 0.53 0.55 6953 0.00% 10.38%
North Media 46.30 1.09% 0.50 37 46.30 46.30 46.30 277 46.10 48.00 83 -2.76% 6.76%
Novo-Nordisk B 412.15 -0.21% -0.85 462434 413.00 409.50 413.50 452 411.95 412.15 504 3.72% 6.66%
NOVOZYMES 329.35 -0.35% -1.15 93513 329.80 327.30 331.45 121 329.30 329.40 225 3.64% 1.23%
- - - - - - - - - - - 0.00% 0.00%
NTR Holding B 38.00 - - - - - - 315 37.40 39.00 166 0.00% 0.00%
Oersted 716.00 2.43% 17.00 168324 701.60 701.60 716.20 186 715.80 716.20 216 5.49% 1.16%
OEssur 50.20 2.45% 1.20 6330 49.80 49.80 50.20 103 50.00 50.30 595 -3.73% -6.67%
ONXEO 0.59 -1.83% -0.01 54406 0.60 0.57 0.60 1347 0.58 0.59 300 3.45% 8.30%
- - - - - - - - - - - 0.00% 0.00%
Pandora 368.20 1.07% 3.90 49540 366.90 361.50 369.50 281 367.90 368.40 121 4.20% 25.71%
Park Street Nordicom 7.85 - - - - - - 810 7.20 7.35 1012 0.00% 19.85%
PARKEN Sport & Ent 101.50 - - - - - - 30 101.50 101.50 18 -0.98% 2.11%
Per Aarsleff Holding 217.00 1.64% 3.50 2812 214.00 214.00 217.00 239 216.00 217.00 71 1.18% -0.47%
Prime Office 170.00 - - - - - - 13 196.00 199.00 23 0.00% 0.00%
Rias B 450.00 - - - - - - 32 462.00 474.00 3 0.00% 0.00%
Ringkjøbing Landbobk 508.00 0.00% 0.00 663 506.00 506.00 508.00 39 507.00 508.00 59 0.99% -1.17%
Roblon B 237.00 -1.66% -4.00 71 237.00 237.00 237.00 30 237.00 237.00 60 4.78% 13.15%
Rockwool Int A 1432.50 1.60% 22.50 4 1432.50 1432.50 1432.50 12 1420.00 1430.00 2 -0.70% -2.08%
ROCKWOOL INT B 1544.00 1.05% 16.00 13381 1532.00 1530.00 1558.00 3 1542.00 1544.00 59 -1.48% -3.41%
Rovsing 58.30 0.60% 0.35 121 58.30 58.30 58.30 160 58.40 59.90 121 12.20% 13.52%
Royal Unibrew 644.60 0.56% 3.60 29486 642.80 641.80 647.40 56 644.20 645.00 26 4.60% 5.08%
RTX 220.50 5.50% 11.50 211 211.25 211.25 220.50 9 218.00 221.00 145 2.45% 14.21%
Salling Bank 184.00 - - - - - - 61 181.00 184.00 73 0.00% 3.95%
Sanistål 74.00 6.47% 4.50 429 74.00 73.00 74.50 58 73.00 74.00 29 13.93% 15.83%
SAS Ab 15.17 -0.72% -0.11 49683 15.19 15.14 15.34 1331 15.15 15.19 1112 -0.07% 0.20%
Scand. Brake Systems 17.30 0.00% 0.00 457 17.30 17.30 17.30 123 16.90 17.30 130 -3.35% -3.35%
SCAND.TOBACCO GROUP 89.80 2.51% 2.20 24626 90.20 89.10 91.00 95 89.70 89.80 298 0.52% 7.55%
Schouw & Co. 555.50 0.18% 1.00 386 555.00 553.00 555.50 31 556.00 557.50 28 1.84% -0.81%
Silkeborg If Inv B 14.20 - - - - - - 123 13.80 14.20 330 -1.39% -6.58%
SimCorp 801.50 1.46% 11.50 7712 792.00 791.00 805.00 147 801.00 802.00 47 3.07% 4.22%
Skako 54.40 - - - - - - 75 54.00 55.20 167 -3.55% 15.74%
Skjern Bank 68.00 - - - - - - 243 67.60 68.60 87 0.00% 8.63%
Solar B 315.00 1.94% 6.00 99 315.00 315.00 315.00 7 314.50 312.00 2 2.32% 4.04%
SP Group 234.00 - - - - - - 25 234.00 236.00 90 -0.43% -3.70%
Spar Nord Bank 66.10 0.61% 0.40 1152 66.10 65.80 66.20 497 66.10 66.30 165 1.23% 1.39%
Sparekassen Sjælland-F 91.20 - - - - - - 259 93.80 93.00 287 2.24% 2.24%
Strategic Invest 0.98 - - - - - - 2083 0.97 1.00 2215 -4.85% -3.92%
Sydbank 148.10 0.27% 0.40 9739 148.10 147.30 148.90 4 148.10 148.40 190 1.93% 5.42%
TCM GROUP A/S DK -,1 141.00 - - - - - - 51 141.00 143.50 68 0.00% 10.81%
Tivoli 760.00 2.70% 20.00 6 760.00 760.00 760.00 2 740.00 760.00 6 2.78% 7.25%
Topdanmark 348.80 2.71% 9.20 12242 343.40 341.40 350.20 50 348.20 348.80 93 2.23% 3.28%
Torm 66.20 -0.60% -0.40 5194 66.40 65.50 66.50 466 65.80 66.10 281 -7.50% -10.24%
Totalbanken 79.00 - - - - - - 51 80.20 81.20 242 -1.99% 5.61%
Tryg 216.80 3.24% 6.80 65726 214.00 209.20 217.20 997 216.80 217.00 21 2.84% 6.06%
United Int Enterpr 1400.00 - - - - - - 25 1355.00 1385.00 6 4.09% 6.87%
VESTAS WIND SYSTEMS 668.00 0.66% 4.40 80539 665.00 663.40 669.60 245 668.00 668.20 118 4.97% -1.78%
Vestjysk Bank 3.14 0.32% 0.01 10358 3.14 3.12 3.15 3712 3.15 3.17 1139 0.97% 1.62%
Victoria Properties 1.53 - - - - - - 9225 1.45 1.54 2897 -0.65% 0.66%
WILLIAM DEMANT 220.40 -0.18% -0.40 30710 220.90 219.00 222.20 162 220.20 220.40 130 3.71% 5.14%
Zealand Pharma 247.40 -0.80% -2.00 2513 248.00 246.20 248.80 169 247.00 247.80 58 7.22% 5.77%
- - - - - - - - - - - 0.00% 0.00%